Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senmiao Technology Ltd (NQ: AIHS )

0.9020 +0.0020 (+0.22%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.9300 1.019 0.9020 0.9020 11,155 -0.02(-2.50%)
Nov 21, 2024 0.9600 0.9700 0.9250 0.9251 10,152 -0.06(-6.08%)
Nov 20, 2024 1.000 1.020 0.9500 0.9850 9,348 -0.02(-1.50%)
Nov 19, 2024 0.9300 1.010 0.9150 1.000 54,101 +0.08(+9.29%)
Nov 18, 2024 0.8361 0.9500 0.8206 0.9150 7,557 +0.08(+9.52%)
Nov 15, 2024 0.8601 0.8610 0.8000 0.8355 27,402 -0.03(-3.07%)
Nov 14, 2024 0.8600 0.8970 0.8550 0.8620 7,867 -0.01(-0.94%)
Nov 13, 2024 0.9100 0.9400 0.8500 0.8702 8,762 -0.06(-6.43%)
Nov 12, 2024 0.9300 0.9499 0.9300 0.9300 4,735 -0.03(-3.63%)
Nov 11, 2024 0.9521 0.9650 0.9300 0.9650 2,893 +0.03(+3.76%)
Nov 08, 2024 0.9500 0.9500 0.9300 0.9300 712 -0.02(-2.33%)
Nov 07, 2024 0.9630 0.9650 0.9253 0.9522 4,415 +0.02(+2.40%)
Nov 06, 2024 0.9499 0.9517 0.9253 0.9299 4,066 -0.01(-1.07%)
Nov 05, 2024 0.9056 0.9400 0.9056 0.9400 4,500 +0.03(+3.32%)
Nov 04, 2024 0.9464 0.9464 0.9056 0.9098 542 +0.02(+2.22%)
Nov 01, 2024 0.8900 0.9464 0.8663 0.8900 6,994 +0.00(+0.00%)
Oct 31, 2024 0.8800 0.8950 0.8700 0.8900 17,920 +0.02(+2.30%)
Oct 30, 2024 0.8400 0.9300 0.8400 0.8700 46,266 +0.02(+2.32%)
Oct 29, 2024 0.8400 0.9000 0.8300 0.8503 22,971 -0.02(-2.82%)
Oct 28, 2024 0.8300 0.8800 0.8250 0.8750 44,425 +0.02(+1.74%)
Oct 25, 2024 0.8250 0.9172 0.8250 0.8600 37,259 +0.01(+1.65%)
Oct 24, 2024 0.8900 0.8980 0.8063 0.8460 43,014 -0.02(-2.76%)
Oct 23, 2024 0.8300 0.9079 0.8300 0.8700 12,482 +0.04(+4.82%)
Oct 22, 2024 0.8800 0.9090 0.8250 0.8300 3,847 -0.06(-6.43%)
Oct 21, 2024 0.8500 0.9110 0.8100 0.8870 60,118 +0.01(+1.03%)
Oct 18, 2024 0.8500 0.9893 0.8250 0.8780 48,305 +0.01(+0.92%)
Oct 17, 2024 0.9000 0.9001 0.8260 0.8700 15,699 -0.03(-3.33%)
Oct 16, 2024 0.9100 0.9440 0.9000 0.9000 2,416 -0.04(-4.26%)
Oct 15, 2024 0.9300 0.9461 0.9000 0.9400 11,232 +0.02(+2.17%)
Oct 14, 2024 0.9800 0.9800 0.9000 0.9200 24,111 -0.08(-8.00%)
Oct 11, 2024 1.000 1.000 0.9850 1.000 16,835 +0.02(+1.52%)
Oct 10, 2024 1.060 1.060 0.9850 0.9850 83,025 -0.06(-5.31%)
Oct 09, 2024 1.070 1.075 1.010 1.040 271,198 -0.01(-1.40%)
Oct 08, 2024 1.060 1.100 1.030 1.055 37,869 -0.03(-3.12%)
Oct 07, 2024 1.020 1.089 1.020 1.089 81,858 +0.04(+3.71%)
Oct 04, 2024 1.150 1.150 1.009 1.050 481,604 -0.09(-7.89%)
Oct 03, 2024 1.185 1.205 1.140 1.140 14,465 -0.02(-1.72%)
Oct 02, 2024 1.160 1.350 1.150 1.160 299,676 +0.01(+0.87%)
Oct 01, 2024 1.170 1.210 1.130 1.150 43,490 -0.05(-3.93%)
Sep 30, 2024 1.160 1.240 1.160 1.197 51,741 +0.04(+3.19%)
Sep 27, 2024 1.160 1.200 1.150 1.160 6,063 -0.02(-1.61%)
Sep 26, 2024 1.190 1.190 1.160 1.179 15,827 -0.01(-0.92%)
Sep 25, 2024 1.190 1.220 1.180 1.190 25,608 -0.02(-1.65%)
Sep 24, 2024 1.200 1.250 1.150 1.210 66,890 +0.06(+5.22%)
Sep 23, 2024 1.190 1.190 1.120 1.150 15,232 +0.01(+0.88%)
Sep 20, 2024 1.190 1.190 1.110 1.140 105,073 -0.01(-0.87%)
Sep 19, 2024 1.200 1.201 1.110 1.150 37,444 -0.03(-2.54%)
Sep 18, 2024 1.200 1.274 1.160 1.180 58,083 -0.05(-4.07%)
Sep 17, 2024 1.240 1.280 1.120 1.230 162,184 -0.03(-2.39%)
Sep 16, 2024 1.270 1.350 1.230 1.260 368,717 -0.03(-2.33%)
Sep 13, 2024 1.380 1.380 1.270 1.290 193,305 -0.05(-3.72%)
Sep 12, 2024 1.430 1.440 1.300 1.340 378,273 -0.11(-7.59%)
Sep 11, 2024 1.340 1.450 1.320 1.450 309,192 +0.09(+6.62%)
Sep 10, 2024 1.380 1.390 1.290 1.360 463,097 +0.02(+1.49%)
Sep 09, 2024 1.280 1.400 1.260 1.340 521,033 +0.03(+2.29%)
Sep 06, 2024 1.140 1.330 1.130 1.310 413,893 +0.18(+15.93%)
Sep 05, 2024 1.130 1.165 1.076 1.130 16,984 -0.07(-5.83%)
Sep 04, 2024 1.240 1.240 1.160 1.200 3,164 +0.04(+3.45%)
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.