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 )

5.145 -0.185 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 5.380 5.380 5.080 5.145 452,990 -0.19(-3.47%)
May 15, 2024 5.380 5.430 5.100 5.330 426,811 +0.01(+0.19%)
May 14, 2024 5.190 5.370 4.910 5.320 790,685 -0.07(-1.30%)
May 13, 2024 5.020 5.561 5.020 5.390 809,479 +0.43(+8.67%)
May 10, 2024 5.250 5.310 4.830 4.960 692,999 -0.19(-3.69%)
May 09, 2024 5.400 5.439 5.080 5.150 424,543 -0.22(-4.10%)
May 08, 2024 5.030 5.380 4.850 5.370 695,295 +0.34(+6.76%)
May 07, 2024 5.010 5.160 4.830 5.030 403,331 -0.04(-0.79%)
May 06, 2024 5.190 5.380 5.010 5.070 474,549 -0.12(-2.41%)
May 03, 2024 5.020 5.250 5.010 5.195 617,684 +0.11(+2.06%)
May 02, 2024 4.920 5.090 4.740 5.090 748,532 +0.41(+8.76%)
May 01, 2024 4.650 4.820 4.560 4.680 527,436 +0.02(+0.43%)
Apr 30, 2024 4.660 4.720 4.560 4.660 447,598 -0.08(-1.79%)
Apr 29, 2024 4.550 4.750 4.550 4.745 675,285 +0.35(+7.96%)
Apr 26, 2024 4.260 4.466 4.090 4.395 543,155 +0.22(+5.40%)
Apr 25, 2024 4.180 4.210 4.080 4.170 234,706 -0.11(-2.57%)
Apr 24, 2024 4.300 4.400 4.180 4.280 260,569 +0.04(+0.94%)
Apr 23, 2024 4.020 4.348 4.000 4.240 297,727 +0.20(+4.95%)
Apr 22, 2024 3.970 4.140 3.840 4.040 386,855 +0.07(+1.76%)
Apr 19, 2024 4.250 4.370 3.950 3.970 332,635 -0.31(-7.24%)
Apr 18, 2024 4.380 4.410 4.240 4.280 281,625 -0.02(-0.58%)
Apr 17, 2024 4.210 4.350 4.180 4.305 625,866 +0.19(+4.74%)
Apr 16, 2024 4.450 4.450 4.110 4.110 653,129 -0.35(-7.95%)
Apr 15, 2024 4.640 4.720 4.400 4.465 417,782 -0.05(-1.22%)
Apr 12, 2024 5.010 5.050 4.510 4.520 875,584 -0.65(-12.57%)
Apr 11, 2024 5.170 5.200 4.970 5.170 290,050 +0.11(+2.17%)
Apr 10, 2024 5.200 5.257 5.000 5.060 555,605 -0.29(-5.33%)
Apr 09, 2024 4.980 5.350 4.980 5.345 835,410 +0.39(+7.98%)
Apr 08, 2024 4.950 5.260 4.950 4.950 415,381 -0.04(-0.80%)
Apr 05, 2024 5.000 5.105 4.930 4.990 292,201 -0.05(-0.99%)
Apr 04, 2024 5.220 5.340 5.010 5.040 477,261 -0.14(-2.70%)
Apr 03, 2024 4.990 5.360 4.990 5.180 565,197 +0.15(+2.98%)
Apr 02, 2024 5.130 5.180 4.970 5.030 386,860 -0.20(-3.82%)
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.