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

Kuaishou Technology (OP: KSHTY )

1.120 -0.098 (-8.05%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 1.120 1.120 1.120 1.120 206 -0.10(-8.05%)
Jul 03, 2024 1.155 1.218 1.155 1.218 4,169 -0.03(-2.17%)
Jul 02, 2024 1.210 1.300 1.090 1.245 36,616 +0.03(+2.05%)
Jul 01, 2024 1.215 1.238 1.215 1.220 8,181 +0.03(+2.95%)
Jun 28, 2024 1.185 1.194 1.185 1.185 1,904 -0.56(-32.29%)
Jun 27, 2024 1.221 1.750 1.221 1.750 23,719 +0.52(+42.28%)
Jun 26, 2024 1.200 1.230 1.200 1.230 1,052 +0.01(+0.82%)
Jun 25, 2024 1.220 1.220 1.220 1.220 344 -0.03(-2.40%)
Jun 24, 2024 1.260 1.260 1.250 1.250 5,359 -0.01(-1.19%)
Jun 21, 2024 1.317 1.317 1.260 1.265 1,909 -0.10(-6.99%)
Jun 20, 2024 1.360 1.360 1.360 1.360 100 +0.01(+0.37%)
Jun 18, 2024 1.295 1.380 1.295 1.355 2,349 +0.04(+3.04%)
Jun 17, 2024 1.315 1.315 1.315 1.315 587 +0.01(+1.15%)
Jun 14, 2024 1.300 1.300 1.300 1.300 1,097 -0.01(-1.14%)
Jun 13, 2024 1.315 1.315 1.315 1.315 2,016 -0.04(-2.59%)
Jun 11, 2024 1.350 5 +0.00(+0.00%)
Jun 10, 2024 1.380 1.400 1.315 1.350 3,616 -0.03(-2.17%)
Jun 07, 2024 1.380 1.380 1.360 1.380 2,100 -0.01(-0.72%)
Jun 06, 2024 1.390 1.390 1.390 1.390 1,324 +0.02(+1.46%)
Jun 05, 2024 1.350 1.370 1.350 1.370 5,267 -0.18(-11.61%)
Jun 04, 2024 1.410 1.550 1.410 1.550 462 -0.30(-16.35%)
Jun 03, 2024 1.410 1.910 1.410 1.853 2,128 +0.38(+26.05%)
May 31, 2024 1.450 1.470 1.400 1.470 22,764 -0.92(-38.55%)
May 30, 2024 1.650 2.690 1.620 2.392 3,648 +0.84(+54.32%)
May 29, 2024 1.450 1.550 1.450 1.550 9,784 +0.06(+4.03%)
May 28, 2024 1.490 1.490 1.440 1.490 5,755 -0.07(-4.49%)
May 23, 2024 1.560 3 -0.04(-2.50%)
May 22, 2024 1.620 1.620 1.530 1.600 7,200 +0.04(+2.56%)
May 21, 2024 1.560 1.910 1.560 1.560 6,700 +0.00(+0.00%)
May 20, 2024 1.560 1.560 1.560 1.560 1,025 +0.09(+6.12%)
May 17, 2024 1.470 1.470 1.470 1.470 758 -0.07(-4.55%)
May 16, 2024 1.530 1.570 1.530 1.540 2,272 +0.09(+6.21%)
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.