Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

4.280 +0.040 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Apr 01, 2024 5.200 5.470 4.940 5.230 1,011,178 +0.17(+3.36%)
Mar 28, 2024 4.770 5.110 5.110 5.060 2,054,510 +0.38(+8.12%)
Mar 27, 2024 4.580 4.750 4.345 4.680 741,448 +0.05(+1.08%)
Mar 26, 2024 4.650 4.730 4.580 4.630 228,012 +0.06(+1.31%)
Mar 25, 2024 4.770 5.030 4.560 4.570 734,015 -0.14(-2.97%)
Mar 22, 2024 4.890 4.900 4.680 4.710 711,870 -0.36(-7.10%)
Mar 21, 2024 5.050 5.290 4.770 5.070 994,323 -0.01(-0.20%)
Mar 20, 2024 5.150 5.350 4.910 5.080 831,881 -0.02(-0.39%)
Mar 19, 2024 4.600 5.170 4.510 5.100 926,391 +0.45(+9.68%)
Mar 18, 2024 4.790 5.150 4.610 4.650 788,074 +0.01(+0.22%)
Mar 15, 2024 4.420 4.710 4.420 4.640 938,475 +0.25(+5.69%)
Mar 14, 2024 4.710 4.820 4.350 4.390 1,543,172 -0.27(-5.69%)
Mar 13, 2024 5.120 5.214 4.650 4.655 1,114,939 -0.50(-9.79%)
Mar 12, 2024 5.290 5.370 4.730 5.160 1,998,812 -0.21(-3.91%)
Mar 11, 2024 6.000 6.074 5.300 5.370 2,835,372 -0.39(-6.77%)
Mar 08, 2024 5.720 6.010 5.450 5.760 2,011,512 +0.09(+1.59%)
Mar 07, 2024 5.630 5.760 5.220 5.670 1,275,680 +0.21(+3.85%)
Mar 06, 2024 4.990 5.940 4.880 5.460 2,221,418 +0.79(+16.92%)
Mar 05, 2024 4.770 5.160 4.640 4.670 1,890,934 -0.23(-4.69%)
Mar 04, 2024 4.600 5.060 4.550 4.900 2,168,128 +0.46(+10.36%)
Mar 01, 2024 3.800 4.620 3.660 4.440 1,786,407 +0.75(+20.33%)
Feb 29, 2024 3.770 3.818 3.640 3.690 317,448 -0.05(-1.34%)
Feb 28, 2024 3.760 3.840 3.700 3.740 323,122 -0.07(-1.84%)
Feb 27, 2024 3.760 4.030 3.650 3.810 902,956 +0.19(+5.25%)
Feb 26, 2024 3.760 3.861 3.570 3.620 342,517 -0.02(-0.55%)
Feb 23, 2024 3.900 3.900 3.640 3.640 292,055 -0.25(-6.43%)
Feb 22, 2024 3.910 3.930 3.800 3.890 218,960 +0.01(+0.26%)
Feb 21, 2024 3.860 3.950 3.800 3.880 140,912 +0.08(+2.11%)
Feb 20, 2024 3.970 3.970 3.730 3.800 319,147 -0.13(-3.31%)
Feb 16, 2024 4.030 4.072 3.910 3.930 241,608 -0.02(-0.51%)
Feb 15, 2024 3.870 4.020 3.840 3.950 200,655 +0.07(+1.80%)
Feb 14, 2024 4.100 4.120 3.850 3.880 290,774 -0.14(-3.48%)
Feb 13, 2024 4.070 4.070 3.890 4.020 204,740 -0.10(-2.43%)
Feb 12, 2024 4.080 4.280 4.040 4.120 496,121 +0.09(+2.23%)
Feb 09, 2024 3.990 4.060 3.880 4.030 271,179 +0.06(+1.51%)
Feb 08, 2024 4.080 4.165 3.800 3.970 423,160 +0.02(+0.51%)
Feb 07, 2024 4.160 4.190 3.880 3.950 590,956 -0.34(-7.93%)
Feb 06, 2024 4.020 4.400 3.913 4.290 768,105 +0.50(+13.04%)
Feb 05, 2024 3.980 4.148 3.520 3.795 1,550,980 -0.36(-8.55%)
Feb 02, 2024 4.040 4.200 3.280 4.150 4,850,253 +0.13(+3.23%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.