Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senmiao Technology Ltd (NQ: AIHS )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.593 4.700 4.000 4.086 60,540 -0.49(-10.79%)
May 28, 2020 3.890 5.300 3.801 4.580 338,811 +0.88(+23.78%)
May 27, 2020 4.099 4.099 3.650 3.700 12,860 -0.20(-5.15%)
May 26, 2020 3.800 4.100 3.650 3.901 19,976 +0.10(+2.68%)
May 22, 2020 3.650 3.900 3.650 3.799 17,420 +0.08(+2.21%)
May 21, 2020 4.000 4.000 3.650 3.717 11,036 -0.08(-2.18%)
May 20, 2020 3.700 4.300 3.500 3.800 43,043 +0.10(+2.70%)
May 19, 2020 3.500 3.900 3.400 3.700 37,829 +0.20(+5.71%)
May 18, 2020 3.900 3.900 3.300 3.500 17,322 -0.15(-4.00%)
May 15, 2020 3.800 4.000 3.590 3.646 10,050 -0.15(-4.05%)
May 14, 2020 3.700 4.000 3.600 3.800 9,682 -0.11(-2.81%)
May 13, 2020 4.000 4.000 3.712 3.910 13,753 +0.06(+1.56%)
May 12, 2020 4.000 4.195 3.700 3.850 12,230 +0.04(+1.02%)
May 11, 2020 4.000 4.300 3.800 3.811 8,706 -0.24(-5.81%)
May 08, 2020 4.000 4.200 3.900 4.046 5,550 +0.15(+3.74%)
May 07, 2020 4.107 4.300 3.821 3.900 7,008 -0.10(-2.50%)
May 06, 2020 3.800 4.800 3.800 4.000 29,990 +0.22(+5.93%)
May 05, 2020 3.581 3.850 3.500 3.776 6,888 +0.28(+7.92%)
May 04, 2020 3.610 3.781 3.400 3.499 6,768 -0.11(-3.07%)
May 01, 2020 3.800 3.800 3.600 3.610 6,420 -0.14(-3.73%)
Apr 30, 2020 3.980 3.980 3.600 3.750 10,811 -0.06(-1.57%)
Apr 29, 2020 4.034 4.180 3.723 3.810 6,088 -0.14(-3.57%)
Apr 28, 2020 3.954 4.341 3.801 3.951 17,428 -0.03(-0.70%)
Apr 27, 2020 4.095 4.209 3.701 3.979 7,862 +0.08(+2.00%)
Apr 24, 2020 4.100 4.100 3.860 3.901 5,460 -0.20(-4.85%)
Apr 23, 2020 4.333 4.400 3.920 4.100 6,865 -0.15(-3.53%)
Apr 22, 2020 4.300 4.577 4.250 4.250 6,270 +0.00(+0.00%)
Apr 21, 2020 4.486 4.486 4.080 4.250 5,828 +0.15(+3.66%)
Apr 20, 2020 3.900 4.600 3.900 4.100 8,549 +0.18(+4.57%)
Apr 17, 2020 3.900 4.200 3.900 3.921 4,520 +0.02(+0.54%)
Apr 16, 2020 4.500 4.500 3.900 3.900 2,404 -0.23(-5.50%)
Apr 15, 2020 4.755 4.755 3.800 4.127 6,255 -0.42(-9.32%)
Apr 14, 2020 4.100 4.800 3.800 4.551 15,429 +0.49(+11.93%)
Apr 13, 2020 3.875 4.100 3.864 4.066 5,524 +0.22(+5.61%)
Apr 09, 2020 4.300 4.300 3.844 3.850 5,510 -0.19(-4.75%)
Apr 08, 2020 4.009 4.945 3.963 4.042 20,567 +0.08(+1.99%)
Apr 07, 2020 3.938 4.000 3.875 3.963 2,814 +0.10(+2.64%)
Apr 06, 2020 3.900 4.300 3.800 3.861 1,506 +0.06(+1.55%)
Apr 03, 2020 4.100 4.100 3.700 3.802 1,690 -0.29(-7.16%)
Apr 02, 2020 3.971 4.157 3.900 4.095 4,122 +0.01(+0.27%)
Apr 01, 2020 4.200 4.283 3.915 4.084 2,310 -0.29(-6.69%)
Mar 31, 2020 3.899 5.850 3.700 4.377 15,515 +0.44(+11.29%)
Mar 30, 2020 4.000 4.162 3.706 3.933 2,996 -0.37(-8.51%)
Mar 27, 2020 4.101 4.700 3.700 4.299 8,160 -0.50(-10.46%)
Mar 26, 2020 4.600 5.500 4.500 4.801 14,243 +0.30(+6.69%)
Mar 25, 2020 4.000 4.700 4.000 4.500 19,378 +0.51(+12.78%)
Mar 24, 2020 4.384 4.384 3.820 3.990 11,145 +0.29(+7.84%)
Mar 23, 2020 4.800 4.800 3.500 3.700 12,101 -0.10(-2.66%)
Mar 20, 2020 3.101 5.150 3.100 3.801 11,080 +0.73(+23.77%)
Mar 19, 2020 2.900 3.100 2.600 3.071 5,626 -0.13(-4.03%)
Mar 18, 2020 3.675 3.675 3.200 3.200 2,402 -0.30(-8.57%)
Mar 17, 2020 3.600 3.800 3.235 3.500 4,834 -0.09(-2.48%)
Mar 16, 2020 3.600 3.600 3.212 3.589 5,192 -0.21(-5.55%)
Mar 13, 2020 4.100 4.100 3.800 3.800 5,440 -0.10(-2.56%)
Mar 12, 2020 4.243 4.243 3.748 3.900 4,412 -0.32(-7.60%)
Mar 11, 2020 4.110 5.500 4.100 4.221 3,717 +0.03(+0.74%)
Mar 10, 2020 5.000 5.000 4.001 4.190 9,589 -0.01(-0.26%)
Mar 09, 2020 4.499 4.499 4.200 4.201 7,238 -0.45(-9.66%)
Mar 06, 2020 5.210 5.600 4.621 4.650 10,930 -0.57(-10.95%)
Mar 05, 2020 5.427 5.427 5.200 5.222 5,239 -0.28(-5.09%)
Mar 04, 2020 5.435 5.800 5.411 5.502 5,827 +0.20(+3.79%)
Mar 03, 2020 5.200 5.500 5.010 5.301 3,683 +0.10(+1.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.