Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
590,966
-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%)
Feb 01, 2024
5.080
5.138
4.000
4.020
4,210,061
-1.81(-31.05%)
Jan 31, 2024
6.220
6.247
5.790
5.830
538,136
-0.46(-7.31%)
Jan 30, 2024
6.610
6.680
6.250
6.290
515,687
-0.41(-6.12%)
Jan 29, 2024
6.260
6.710
6.180
6.700
241,103
+0.41(+6.52%)
Jan 26, 2024
6.380
6.548
6.250
6.290
197,230
-0.19(-2.93%)
Jan 25, 2024
6.470
6.570
6.300
6.480
279,836
+0.03(+0.47%)
Jan 24, 2024
7.020
7.070
6.400
6.450
741,954
-0.23(-3.44%)
Jan 23, 2024
6.750
7.010
6.580
6.680
508,857
+0.12(+1.83%)
Jan 22, 2024
7.000
7.258
6.530
6.560
654,083
-0.61(-8.51%)
Jan 19, 2024
7.000
7.390
6.610
7.170
639,093
+0.14(+1.99%)
Jan 18, 2024
7.090
7.275
6.960
7.030
273,636
-0.04(-0.57%)
Jan 17, 2024
7.200
7.420
6.920
7.070
631,646
-0.22(-3.02%)
Jan 16, 2024
7.710
7.700
7.100
7.290
523,902
-0.42(-5.45%)
Jan 12, 2024
8.300
8.350
7.680
7.710
439,864
-0.49(-5.98%)
Jan 11, 2024
7.800
8.440
7.640
8.200
1,228,951
+0.56(+7.33%)
Jan 10, 2024
7.860
7.881
7.540
7.640
240,113
-0.21(-2.68%)
Jan 09, 2024
7.720
8.100
7.630
7.850
377,896
+0.07(+0.90%)
Jan 08, 2024
8.000
8.000
7.560
7.780
606,205
-0.31(-3.83%)
Jan 05, 2024
8.010
8.275
7.950
8.090
660,933
+0.16(+2.02%)
Jan 04, 2024
7.980
8.330
7.770
7.930
863,030
-0.19(-2.34%)
Jan 03, 2024
8.150
8.290
7.780
8.120
415,869
-0.06(-0.73%)
Jan 02, 2024
8.860
8.860
8.175
8.180
290,286
-0.73(-8.19%)
Dec 29, 2023
8.900
9.140
8.882
8.910
309,735
-0.09(-1.00%)
Dec 28, 2023
9.100
9.150
8.910
9.000
421,385
+0.12(+1.35%)
Dec 27, 2023
8.880
9.150
8.780
8.880
547,291
+0.13(+1.49%)
Dec 26, 2023
8.560
8.900
8.550
8.750
234,302
+0.23(+2.70%)
Dec 22, 2023
8.630
8.755
8.500
8.520
192,965
-0.29(-3.29%)
Dec 21, 2023
8.820
8.830
8.570
8.810
179,674
+0.23(+2.68%)
Dec 20, 2023
8.860
8.950
8.560
8.580
319,061
-0.29(-3.27%)
Dec 19, 2023
8.480
8.940
8.450
8.870
487,898
+0.44(+5.22%)
Dec 18, 2023
9.170
9.170
8.350
8.430
764,603
-0.67(-7.36%)
Dec 15, 2023
9.510
9.530
8.930
9.100
614,526
-0.38(-4.01%)
Dec 14, 2023
9.590
9.870
9.300
9.480
861,197
-0.16(-1.66%)
Dec 13, 2023
9.640
9.680
9.230
9.640
415,783
-0.18(-1.83%)
Dec 12, 2023
9.850
9.930
9.630
9.820
146,397
-0.06(-0.61%)
Dec 11, 2023
9.430
9.940
9.380
9.880
525,719
+0.53(+5.67%)
Dec 08, 2023
9.450
9.490
9.239
9.350
238,900
-0.10(-1.06%)
Dec 07, 2023
9.680
9.680
9.180
9.450
397,446
-0.10(-1.05%)
Dec 06, 2023
9.730
10.01
9.540
9.550
301,547
-0.14(-1.44%)
Dec 05, 2023
9.900
9.900
9.550
9.690
323,807
-0.22(-2.22%)
Dec 04, 2023
9.740
10.00
9.520
9.910
420,787
-0.10(-1.00%)
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
.