Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 9.600 9.600 8.810 9.410 185,611 -0.11(-1.16%)
May 05, 2023 9.560 9.810 9.140 9.520 402,164 -0.14(-1.45%)
May 04, 2023 9.600 9.790 9.400 9.660 236,333 +0.00(+0.00%)
May 03, 2023 10.10 10.10 9.095 9.660 304,283 -0.04(-0.41%)
May 02, 2023 10.42 10.90 9.620 9.700 406,772 -0.64(-6.19%)
May 01, 2023 8.910 10.42 8.910 10.34 364,150 +1.32(+14.63%)
Apr 28, 2023 9.690 9.690 8.360 9.020 148,352 -0.39(-4.14%)
Apr 27, 2023 8.320 9.680 8.320 9.410 135,939 +0.86(+10.06%)
Apr 26, 2023 8.580 8.900 8.410 8.550 212,043 +0.06(+0.71%)
Apr 25, 2023 8.500 8.585 8.200 8.490 531,806 -0.19(-2.19%)
Apr 24, 2023 10.95 11.05 8.500 8.680 399,354 -2.28(-20.80%)
Apr 21, 2023 12.23 12.23 10.80 10.96 361,830 -1.21(-9.94%)
Apr 20, 2023 11.86 12.28 11.66 12.17 61,686 +0.17(+1.42%)
Apr 19, 2023 12.43 12.49 11.91 12.00 119,850 -0.44(-3.54%)
Apr 18, 2023 12.46 12.80 12.40 12.44 193,179 -0.13(-1.03%)
Apr 17, 2023 12.27 12.71 12.13 12.57 314,113 +0.64(+5.36%)
Apr 14, 2023 11.92 12.01 11.38 11.93 158,801 +0.21(+1.79%)
Apr 13, 2023 11.62 11.95 11.50 11.72 151,539 +0.20(+1.74%)
Apr 12, 2023 11.86 12.18 11.36 11.52 263,425 -0.59(-4.87%)
Apr 11, 2023 12.64 12.96 12.09 12.11 263,033 -0.41(-3.27%)
Apr 10, 2023 12.25 12.79 11.87 12.52 248,431 +0.35(+2.88%)
Apr 06, 2023 13.05 13.20 12.17 12.17 166,726 -1.05(-7.94%)
Apr 05, 2023 13.20 14.25 13.14 13.22 355,710 +0.21(+1.61%)
Apr 04, 2023 14.59 14.59 12.61 13.01 369,665 -1.58(-10.83%)
Apr 03, 2023 15.55 16.06 14.57 14.59 65,706 -0.88(-5.69%)
Mar 31, 2023 17.06 17.28 15.32 15.47 188,137 -1.51(-8.89%)
Mar 30, 2023 15.19 17.13 15.06 16.98 264,928 +1.92(+12.75%)
Mar 29, 2023 15.32 15.62 14.21 15.06 208,234 -0.15(-0.99%)
Mar 28, 2023 15.26 15.81 15.17 15.21 100,089 -0.05(-0.33%)
Mar 27, 2023 16.09 16.24 15.25 15.26 213,818 -0.97(-5.98%)
Mar 24, 2023 14.28 16.61 14.20 16.23 328,974 +2.13(+15.11%)
Mar 23, 2023 13.20 14.62 13.20 14.10 350,727 +1.26(+9.81%)
Mar 22, 2023 13.00 13.36 12.50 12.84 252,885 +0.02(+0.16%)
Mar 21, 2023 12.28 13.00 12.01 12.82 427,075 +1.17(+10.04%)
Mar 20, 2023 13.95 14.20 11.60 11.65 238,132 -2.20(-15.88%)
Mar 17, 2023 14.01 14.39 13.51 13.85 322,164 +0.16(+1.17%)
Mar 16, 2023 16.00 16.00 13.60 13.69 542,035 -1.55(-10.17%)
Mar 15, 2023 17.01 17.40 15.19 15.24 307,420 -2.15(-12.36%)
Mar 14, 2023 18.31 18.68 17.29 17.39 148,322 -0.85(-4.66%)
Mar 13, 2023 19.00 19.25 18.18 18.24 136,131 -0.76(-4.00%)
Mar 10, 2023 18.97 19.24 18.58 19.00 474,837 -0.02(-0.11%)
Mar 09, 2023 19.00 19.09 18.41 19.02 229,971 -0.02(-0.11%)
Mar 08, 2023 18.23 19.08 17.59 19.04 268,641 +0.57(+3.09%)
Mar 07, 2023 18.99 19.17 17.20 18.47 425,085 -0.52(-2.74%)
Mar 06, 2023 19.17 19.59 18.51 18.99 253,233 -0.09(-0.47%)
Mar 03, 2023 19.24 19.24 18.84 19.08 114,549 -0.05(-0.26%)
Mar 02, 2023 17.81 19.35 17.67 19.13 422,744 +0.88(+4.82%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.