Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hesai Group - American Depositary Share, each ADS represents one Class B (NQ: HSAI )

4.750 +0.110 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.