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:

Senmiao Technology Ltd (NQ: AIHS )

0.9001 +0.0313 (+3.60%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.8601 0.9642 0.8601 0.9001 11,042 +0.03(+3.60%)
Mar 27, 2024 0.9400 0.9400 0.7000 0.8688 46,764 -0.07(-7.57%)
Mar 26, 2024 1.000 1.000 0.9210 0.9400 29,112 -0.07(-6.93%)
Mar 25, 2024 0.9800 1.020 0.9768 1.010 49,368 +0.01(+1.00%)
Mar 22, 2024 0.9800 1.005 0.9600 1.000 53,423 -0.00(-0.01%)
Mar 21, 2024 0.9800 1.010 0.9625 1.000 32,713 +0.00(+0.01%)
Mar 20, 2024 1.000 1.000 0.9751 1.000 13,349 -0.01(-0.99%)
Mar 19, 2024 1.000 1.010 0.9600 1.010 22,073 +0.00(+0.00%)
Mar 18, 2024 0.9700 1.010 0.9650 1.010 21,924 +0.00(+0.00%)
Mar 15, 2024 0.9800 1.010 0.9800 1.010 10,769 +0.01(+1.00%)
Mar 14, 2024 1.000 1.010 0.9803 1.000 11,934 -0.01(-0.99%)
Mar 13, 2024 1.000 1.015 0.9600 1.010 23,153 +0.00(+0.00%)
Mar 12, 2024 1.000 1.016 0.9700 1.010 28,803 -0.01(-1.02%)
Mar 11, 2024 1.040 1.050 1.020 1.020 24,772 -0.00(-0.45%)
Mar 08, 2024 0.9800 1.035 0.9800 1.025 8,050 +0.01(+1.49%)
Mar 07, 2024 1.000 1.010 0.9751 1.010 5,918 -0.01(-0.98%)
Mar 06, 2024 0.9650 1.020 0.7822 1.020 129,254 +0.00(+0.00%)
Mar 05, 2024 1.010 1.040 0.9600 1.020 68,589 +0.01(+0.49%)
Mar 04, 2024 1.000 1.020 0.9600 1.015 38,804 -0.01(-0.49%)
Mar 01, 2024 1.000 1.020 0.8989 1.020 75,290 +0.01(+0.99%)
Feb 29, 2024 1.000 1.035 0.9500 1.010 65,106 -0.01(-1.46%)
Feb 28, 2024 0.9900 1.050 0.9900 1.025 88,975 +0.00(+0.49%)
Feb 27, 2024 0.9400 1.030 0.9400 1.020 181,596 +0.09(+9.68%)
Feb 26, 2024 0.7634 1.000 0.7634 0.9300 116,891 +0.17(+22.08%)
Feb 23, 2024 0.7560 0.7985 0.6200 0.7618 19,646 +0.04(+5.81%)
Feb 22, 2024 0.7500 0.7501 0.7200 0.7200 13,191 +0.00(+0.00%)
Feb 21, 2024 0.7600 0.7800 0.6749 0.7200 20,559 -0.06(-7.69%)
Feb 20, 2024 0.7800 0.7851 0.7600 0.7800 14,059 -0.01(-0.64%)
Feb 16, 2024 0.8300 0.8300 0.7400 0.7850 87,931 -0.01(-0.67%)
Feb 15, 2024 0.6900 0.8467 0.6906 0.7903 215,572 +0.16(+25.44%)
Feb 14, 2024 0.6525 0.6750 0.6200 0.6300 17,635 +0.03(+5.00%)
Feb 13, 2024 0.5900 0.6672 0.5900 0.6000 14,111 -0.02(-3.54%)
Feb 12, 2024 0.6700 0.6703 0.6200 0.6220 12,177 -0.01(-2.05%)
Feb 09, 2024 0.6405 0.6700 0.6100 0.6350 19,959 +0.03(+4.10%)
Feb 08, 2024 0.5900 0.6700 0.5900 0.6100 8,234 +0.01(+1.67%)
Feb 07, 2024 0.6300 0.6375 0.6000 0.6000 8,025 -0.01(-0.94%)
Feb 06, 2024 0.6000 0.6418 0.5800 0.6057 46,922 +0.01(+0.95%)
Feb 05, 2024 0.6500 0.6500 0.5381 0.6000 19,250 -0.05(-7.69%)
Feb 02, 2024 0.5600 0.6500 0.5400 0.6500 34,635 +0.05(+8.15%)
Feb 01, 2024 0.6443 0.6488 0.5674 0.6010 45,648 +0.02(+3.98%)
Jan 31, 2024 0.4939 0.6449 0.4800 0.5780 68,236 +0.09(+17.96%)
Jan 30, 2024 0.4600 0.4900 0.4500 0.4900 14,827 +0.02(+4.26%)
Jan 29, 2024 0.4600 0.4799 0.4300 0.4700 16,641 -0.01(-2.49%)
Jan 26, 2024 0.4400 0.4820 0.4001 0.4820 34,871 +0.04(+9.55%)
Jan 25, 2024 0.4600 0.4600 0.4400 0.4400 38,706 -0.04(-8.90%)
Jan 24, 2024 0.5000 0.5500 0.4099 0.4830 41,396 -0.04(-7.47%)
Jan 23, 2024 0.4601 0.5220 0.4600 0.5220 10,528 +0.03(+5.24%)
Jan 22, 2024 0.4420 0.4960 0.4300 0.4960 39,489 -0.01(-2.03%)
Jan 19, 2024 0.5200 0.5494 0.4601 0.5063 69,075 -0.00(-0.73%)
Jan 18, 2024 0.4389 0.5160 0.4207 0.5100 20,728 +0.04(+8.05%)
Jan 17, 2024 0.4940 0.4940 0.4201 0.4720 13,160 -0.02(-3.44%)
Jan 16, 2024 0.4200 0.4898 0.4000 0.4888 77,624 +0.06(+13.67%)
Jan 12, 2024 0.4100 0.4752 0.4100 0.4300 3,546 -0.00(-0.28%)
Jan 11, 2024 0.4200 0.4312 0.4200 0.4312 3,516 +0.00(+0.26%)
Jan 10, 2024 0.4500 0.4696 0.4000 0.4301 6,280 +0.00(+0.12%)
Jan 09, 2024 0.4280 0.4494 0.4280 0.4296 4,043 -0.01(-2.01%)
Jan 08, 2024 0.4900 0.4900 0.3801 0.4384 19,753 -0.02(-5.19%)
Jan 05, 2024 0.4546 0.4900 0.4295 0.4624 29,014 +0.01(+1.72%)
Jan 04, 2024 0.4100 0.4546 0.4100 0.4546 2,326 +0.01(+3.22%)
Jan 03, 2024 0.4494 0.4494 0.4100 0.4404 32,478 +0.01(+1.24%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.