Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hesai Group - American Depositary Share, each ADS represents one Class B (NQ: HSAI )

4.500 -0.050 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 4.960 5.140 4.679 4.690 1,342,839 -0.05(-1.05%)
Sep 27, 2024 4.800 4.912 4.690 4.740 884,464 +0.07(+1.50%)
Sep 26, 2024 4.670 4.700 4.490 4.670 793,759 +0.39(+9.11%)
Sep 25, 2024 4.340 4.480 4.252 4.280 436,030 -0.10(-2.28%)
Sep 24, 2024 4.290 4.420 4.160 4.380 744,408 +0.32(+7.88%)
Sep 23, 2024 3.950 4.120 3.910 4.060 404,033 +0.13(+3.31%)
Sep 20, 2024 4.130 4.160 3.930 3.930 200,832 -0.21(-5.07%)
Sep 19, 2024 4.100 4.200 4.059 4.140 331,297 +0.17(+4.28%)
Sep 18, 2024 4.000 4.120 3.880 3.970 321,400 -0.03(-0.75%)
Sep 17, 2024 3.960 4.150 3.940 4.000 336,750 +0.11(+2.83%)
Sep 16, 2024 4.000 4.035 3.860 3.890 213,227 -0.10(-2.51%)
Sep 13, 2024 3.850 3.990 3.810 3.990 220,207 +0.17(+4.45%)
Sep 12, 2024 3.880 3.900 3.730 3.820 132,097 -0.06(-1.55%)
Sep 11, 2024 3.710 3.890 3.700 3.880 165,809 +0.19(+5.15%)
Sep 10, 2024 3.750 3.750 3.560 3.690 260,843 -0.05(-1.34%)
Sep 09, 2024 3.700 3.800 3.670 3.740 253,113 +0.05(+1.36%)
Sep 06, 2024 3.850 3.850 3.690 3.690 207,348 -0.07(-1.86%)
Sep 05, 2024 3.710 3.810 3.710 3.760 137,515 +0.05(+1.48%)
Sep 04, 2024 3.860 3.930 3.680 3.705 318,806 -0.17(-4.51%)
Sep 03, 2024 3.950 3.950 3.830 3.880 214,761 -0.07(-1.77%)
Aug 30, 2024 4.000 4.050 3.900 3.950 198,684 -0.01(-0.25%)
Aug 29, 2024 3.860 4.000 3.860 3.960 211,955 +0.17(+4.49%)
Aug 28, 2024 4.060 4.070 3.760 3.790 411,413 -0.28(-6.88%)
Aug 27, 2024 4.190 4.210 4.050 4.070 235,345 -0.12(-2.98%)
Aug 26, 2024 4.300 4.300 4.095 4.195 341,377 -0.07(-1.64%)
Aug 23, 2024 4.200 4.330 4.110 4.265 415,045 +0.04(+1.07%)
Aug 22, 2024 4.280 4.330 4.170 4.220 244,782 -0.11(-2.54%)
Aug 21, 2024 4.170 4.345 4.010 4.330 775,433 +0.16(+3.84%)
Aug 20, 2024 4.260 4.410 4.100 4.170 1,073,147 -0.36(-7.95%)
Aug 19, 2024 4.460 4.610 4.390 4.530 952,574 +0.16(+3.66%)
Aug 16, 2024 4.350 4.540 4.235 4.370 729,074 -0.03(-0.68%)
Aug 15, 2024 3.880 4.440 3.880 4.400 978,275 +0.57(+14.88%)
Aug 14, 2024 4.190 4.190 3.815 3.830 780,191 -0.31(-7.49%)
Aug 13, 2024 4.330 4.590 4.030 4.140 2,257,052 +0.58(+16.29%)
Aug 12, 2024 3.570 3.660 3.520 3.560 480,574 +0.01(+0.28%)
Aug 09, 2024 3.700 3.750 3.520 3.550 428,529 -0.11(-3.01%)
Aug 08, 2024 3.630 3.760 3.620 3.660 317,180 +0.06(+1.67%)
Aug 07, 2024 3.920 3.970 3.600 3.600 306,891 -0.26(-6.74%)
Aug 06, 2024 3.860 3.950 3.755 3.860 211,088 +0.04(+1.05%)
Aug 05, 2024 3.800 3.890 3.650 3.820 987,582 -0.18(-4.38%)
Aug 02, 2024 4.220 4.240 3.980 3.995 551,642 -0.31(-7.31%)
Aug 01, 2024 4.410 4.455 4.265 4.310 260,667 -0.13(-2.93%)
Jul 31, 2024 4.420 4.550 4.325 4.440 341,841 +0.10(+2.30%)
Jul 30, 2024 4.650 4.700 4.230 4.340 636,751 -0.27(-5.86%)
Jul 29, 2024 4.530 4.620 4.470 4.610 525,538 +0.03(+0.66%)
Jul 26, 2024 4.420 4.590 4.270 4.580 314,967 +0.28(+6.51%)
Jul 25, 2024 4.420 4.470 4.230 4.300 485,916 -0.11(-2.49%)
Jul 24, 2024 4.630 4.650 4.400 4.410 365,186 -0.25(-5.36%)
Jul 23, 2024 4.580 4.685 4.530 4.660 235,203 +0.01(+0.22%)
Jul 22, 2024 4.560 4.850 4.560 4.650 253,008 +0.09(+1.97%)
Jul 19, 2024 4.440 4.620 4.440 4.560 200,744 +0.06(+1.33%)
Jul 18, 2024 4.440 4.680 4.430 4.500 1,913,933 -0.09(-1.96%)
Jul 17, 2024 4.780 4.780 4.500 4.590 309,786 -0.08(-1.61%)
Jul 16, 2024 4.590 4.670 4.590 4.665 329,179 +0.04(+0.76%)
Jul 15, 2024 4.850 4.850 4.610 4.630 308,314 -0.20(-4.14%)
Jul 12, 2024 4.870 4.910 4.760 4.830 315,159 +0.11(+2.33%)
Jul 11, 2024 4.750 4.880 4.680 4.720 337,553 +0.05(+1.07%)
Jul 10, 2024 4.700 4.950 4.620 4.670 637,050 +0.09(+1.97%)
Jul 09, 2024 4.500 4.720 4.475 4.580 252,298 +0.12(+2.69%)
Jul 08, 2024 4.360 4.550 4.360 4.460 330,191 +0.11(+2.53%)
Jul 05, 2024 4.450 4.475 4.260 4.350 391,101 -0.20(-4.40%)
Jul 03, 2024 4.400 4.630 4.380 4.550 259,535 +0.20(+4.60%)
Jul 02, 2024 4.310 4.360 4.260 4.350 169,206 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.