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
)
4.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
4.890
4.930
4.770
4.820
451,125
-0.07(-1.43%)
Jun 11, 2024
4.950
5.070
4.850
4.890
212,848
-0.07(-1.41%)
Jun 10, 2024
4.720
5.040
4.680
4.960
515,784
+0.24(+5.08%)
Jun 07, 2024
4.680
4.740
4.650
4.720
595,149
+0.00(+0.00%)
Jun 06, 2024
4.880
4.900
4.520
4.720
959,996
-0.19(-3.87%)
Jun 05, 2024
4.920
4.950
4.845
4.910
329,153
+0.06(+1.24%)
Jun 04, 2024
4.820
4.900
4.800
4.850
413,145
+0.01(+0.21%)
Jun 03, 2024
4.920
4.975
4.795
4.840
294,175
-0.02(-0.41%)
May 31, 2024
4.890
5.060
4.845
4.860
346,517
-0.04(-0.82%)
May 30, 2024
4.760
5.000
4.745
4.900
667,361
+0.09(+1.87%)
May 29, 2024
4.660
4.850
4.645
4.810
338,564
+0.06(+1.26%)
May 28, 2024
4.700
4.780
4.680
4.750
305,544
+0.11(+2.37%)
May 24, 2024
4.520
4.700
4.520
4.640
164,564
+0.11(+2.54%)
May 23, 2024
4.760
4.760
4.490
4.525
577,811
-0.21(-4.33%)
May 22, 2024
4.670
4.850
4.570
4.730
613,234
+0.20(+4.42%)
May 21, 2024
4.540
4.950
4.450
4.530
2,141,540
-0.73(-13.88%)
May 20, 2024
5.470
5.565
5.170
5.260
1,540,215
+0.11(+2.14%)
May 17, 2024
5.190
5.400
5.020
5.150
1,167,232
+0.01(+0.10%)
May 16, 2024
5.380
5.380
5.080
5.145
452,990
-0.19(-3.47%)
May 15, 2024
5.380
5.430
5.100
5.330
426,811
+0.01(+0.19%)
May 14, 2024
5.190
5.370
4.910
5.320
790,685
-0.07(-1.30%)
May 13, 2024
5.020
5.561
5.020
5.390
809,479
+0.43(+8.67%)
May 10, 2024
5.250
5.310
4.830
4.960
692,999
-0.19(-3.69%)
May 09, 2024
5.400
5.439
5.080
5.150
424,543
-0.22(-4.10%)
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%)
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
.