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
China Automotive Sys
(NQ:
CAAS
)
3.445
-0.105 (-2.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2023
8.040
8.870
7.850
8.650
500,560
+0.56(+6.92%)
Jan 30, 2023
7.250
8.180
7.230
8.090
534,645
+0.87(+12.05%)
Jan 27, 2023
7.440
7.480
7.180
7.220
148,102
-0.21(-2.83%)
Jan 26, 2023
7.430
7.470
7.280
7.430
130,196
+0.03(+0.41%)
Jan 25, 2023
7.470
7.500
7.210
7.400
108,771
-0.07(-0.94%)
Jan 24, 2023
6.840
7.480
6.690
7.470
289,682
+0.62(+9.05%)
Jan 23, 2023
6.750
6.970
6.561
6.850
116,708
+0.15(+2.24%)
Jan 20, 2023
6.530
6.740
6.490
6.700
79,449
+0.21(+3.24%)
Jan 19, 2023
6.410
6.620
6.290
6.490
77,958
+0.01(+0.15%)
Jan 18, 2023
6.740
6.820
6.400
6.480
97,002
-0.27(-4.00%)
Jan 17, 2023
6.690
6.970
6.470
6.750
155,050
+0.12(+1.81%)
Jan 13, 2023
6.790
6.790
6.442
6.630
74,854
-0.17(-2.50%)
Jan 12, 2023
6.560
6.980
6.489
6.800
117,959
+0.28(+4.29%)
Jan 11, 2023
6.760
6.800
6.320
6.520
106,998
-0.18(-2.69%)
Jan 10, 2023
6.340
6.820
6.340
6.700
227,130
+0.40(+6.35%)
Jan 09, 2023
5.730
6.400
5.730
6.300
258,087
+0.57(+9.95%)
Jan 06, 2023
5.760
5.880
5.690
5.730
79,017
-0.02(-0.35%)
Jan 05, 2023
5.780
5.895
5.660
5.750
61,670
-0.07(-1.20%)
Jan 04, 2023
5.800
6.110
5.760
5.820
162,546
-0.03(-0.51%)
Jan 03, 2023
5.800
6.130
5.760
5.850
201,630
+0.05(+0.86%)
Dec 30, 2022
5.630
5.850
5.600
5.800
175,151
+0.02(+0.35%)
Dec 29, 2022
5.820
5.960
5.700
5.780
115,603
-0.08(-1.37%)
Dec 28, 2022
5.630
5.980
5.500
5.860
189,544
+0.12(+2.09%)
Dec 27, 2022
6.330
6.340
5.660
5.740
278,041
-0.62(-9.75%)
Dec 23, 2022
6.010
6.430
5.920
6.360
261,489
+0.46(+7.80%)
Dec 22, 2022
6.420
6.550
5.900
5.900
144,683
-0.60(-9.23%)
Dec 21, 2022
6.240
6.580
6.130
6.500
168,682
+0.25(+4.00%)
Dec 20, 2022
6.640
6.650
6.190
6.250
154,936
-0.33(-5.02%)
Dec 19, 2022
5.890
6.640
5.830
6.580
362,284
+0.37(+5.96%)
Dec 16, 2022
6.660
6.750
5.860
6.210
429,274
-0.50(-7.45%)
Dec 15, 2022
6.710
6.850
6.585
6.710
133,912
+0.06(+0.90%)
Dec 14, 2022
7.090
7.250
6.251
6.650
268,517
-0.44(-6.21%)
Dec 13, 2022
6.900
7.150
6.620
7.090
296,694
+0.37(+5.51%)
Dec 12, 2022
6.660
6.850
6.070
6.720
254,415
+0.27(+4.19%)
Dec 09, 2022
6.860
6.980
6.200
6.450
299,030
-0.28(-4.16%)
Dec 08, 2022
6.630
6.900
6.500
6.730
275,941
+0.30(+4.67%)
Dec 07, 2022
5.720
6.500
5.530
6.430
568,268
+0.79(+14.01%)
Dec 06, 2022
8.000
8.000
5.100
5.640
1,211,831
-2.22(-28.24%)
Dec 05, 2022
7.390
8.130
7.320
7.860
485,779
+0.64(+8.86%)
Dec 02, 2022
7.000
7.690
6.937
7.220
261,233
+0.12(+1.69%)
Dec 01, 2022
7.290
7.380
6.780
7.100
241,390
-0.12(-1.66%)
Nov 30, 2022
6.660
7.280
6.530
7.220
346,441
+0.57(+8.57%)
Nov 29, 2022
6.130
6.720
6.031
6.650
169,328
+0.45(+7.26%)
Nov 28, 2022
6.390
6.390
5.880
6.200
280,458
-0.10(-1.59%)
Nov 25, 2022
6.030
6.390
5.470
6.300
298,771
+0.32(+5.35%)
Nov 23, 2022
5.850
6.055
5.710
5.980
201,304
+0.20(+3.46%)
Nov 22, 2022
5.690
5.850
5.430
5.780
228,273
+0.16(+2.85%)
Nov 21, 2022
5.000
5.690
5.000
5.620
578,916
+0.72(+14.69%)
Nov 18, 2022
5.020
5.040
4.630
4.900
216,513
-0.05(-1.01%)
Nov 17, 2022
4.450
5.050
4.450
4.950
275,839
+0.46(+10.24%)
Nov 16, 2022
4.170
4.580
4.170
4.490
145,205
+0.33(+7.93%)
Nov 15, 2022
4.600
4.775
4.040
4.160
271,960
-0.33(-7.35%)
Nov 14, 2022
4.300
4.550
4.010
4.490
209,410
+0.49(+12.25%)
Nov 11, 2022
4.040
4.169
3.980
4.000
29,825
+0.02(+0.50%)
Nov 10, 2022
4.140
4.140
3.970
3.980
63,441
-0.04(-1.00%)
Nov 09, 2022
4.110
4.110
4.000
4.020
24,099
-0.09(-2.19%)
Nov 08, 2022
4.200
4.200
4.000
4.110
23,625
-0.01(-0.24%)
Nov 07, 2022
4.100
4.204
4.000
4.120
55,590
+0.04(+0.98%)
Nov 04, 2022
4.190
4.210
4.072
4.080
26,578
-0.08(-1.92%)
Nov 03, 2022
4.120
4.210
4.090
4.160
37,346
+0.03(+0.73%)
Nov 02, 2022
4.100
4.250
4.090
4.130
75,043
-0.01(-0.24%)
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
.