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
)
5.160
-0.210 (-3.91%)
Streaming Delayed Price
Updated: 2:56 PM EDT, May 9, 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 (%)
May 08, 2024
5.030
5.380
4.850
5.370
695,295
+0.34(+6.76%)
May 07, 2024
5.010
5.160
4.830
5.030
403,331
-0.04(-0.79%)
May 06, 2024
5.190
5.380
5.010
5.070
474,549
-0.12(-2.41%)
May 03, 2024
5.020
5.250
5.010
5.195
617,684
+0.11(+2.06%)
May 02, 2024
4.920
5.090
4.740
5.090
748,532
+0.41(+8.76%)
May 01, 2024
4.650
4.820
4.560
4.680
527,436
+0.02(+0.43%)
Apr 30, 2024
4.660
4.720
4.560
4.660
447,598
-0.08(-1.79%)
Apr 29, 2024
4.550
4.750
4.550
4.745
675,285
+0.35(+7.96%)
Apr 26, 2024
4.260
4.466
4.090
4.395
543,155
+0.22(+5.40%)
Apr 25, 2024
4.180
4.210
4.080
4.170
234,706
-0.11(-2.57%)
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%)
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
.