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

SAIHEAT Limited - Class A Ordinary Shares (NQ: SAIH )

0.9500 +0.0399 (+4.38%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 18, 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 18, 2024 0.9150 0.9995 0.8940 0.9500 175,069 +0.04(+4.38%)
Nov 15, 2024 1.030 1.040 0.8600 0.9101 424,931 -0.12(-11.64%)
Nov 14, 2024 1.190 1.240 1.010 1.030 329,116 -0.14(-11.97%)
Nov 13, 2024 1.400 1.530 1.110 1.170 534,812 -0.32(-21.48%)
Nov 12, 2024 1.290 1.500 1.235 1.490 751,979 +0.20(+15.50%)
Nov 11, 2024 1.350 1.420 1.220 1.290 596,215 -0.05(-3.73%)
Nov 08, 2024 1.180 1.370 1.180 1.340 715,416 +0.12(+9.84%)
Nov 07, 2024 1.020 1.240 1.020 1.220 473,657 +0.17(+16.19%)
Nov 06, 2024 1.020 1.100 1.000 1.050 142,873 +0.03(+2.94%)
Nov 05, 2024 1.010 1.050 0.9660 1.020 119,562 +0.00(+0.00%)
Nov 04, 2024 1.060 1.060 0.9500 1.020 156,110 -0.01(-0.97%)
Nov 01, 2024 1.140 1.150 1.000 1.030 293,805 -0.09(-8.04%)
Oct 31, 2024 1.170 1.250 1.090 1.120 459,347 -0.08(-6.67%)
Oct 30, 2024 1.120 1.300 1.110 1.200 1,577,304 +0.12(+11.11%)
Oct 29, 2024 1.100 1.160 0.9703 1.080 532,960 -0.05(-4.42%)
Oct 28, 2024 0.9300 1.170 0.9330 1.130 1,165,175 +0.20(+21.13%)
Oct 25, 2024 0.8943 1.030 0.8660 0.9329 741,470 +0.05(+5.23%)
Oct 24, 2024 0.8852 0.9800 0.8100 0.8865 860,891 -0.01(-1.25%)
Oct 23, 2024 0.8910 0.9200 0.8500 0.8977 208,287 +0.00(+0.53%)
Oct 22, 2024 0.9557 1.020 0.8500 0.8930 541,743 -0.06(-6.00%)
Oct 21, 2024 1.100 1.250 0.9465 0.9500 1,188,752 -0.08(-7.77%)
Oct 18, 2024 0.8660 1.300 0.8031 1.030 4,239,756 +0.18(+21.49%)
Oct 17, 2024 0.8000 0.9570 0.6612 0.8478 2,621,862 -0.10(-10.33%)
Oct 16, 2024 0.5950 1.798 0.5520 0.9455 34,434,684 +0.39(+68.87%)
Oct 15, 2024 0.5820 0.5840 0.5402 0.5599 10,278 +0.01(+1.74%)
Oct 14, 2024 0.5885 0.6000 0.5351 0.5503 40,996 -0.04(-6.49%)
Oct 11, 2024 0.5490 0.5928 0.5351 0.5885 14,749 +0.04(+7.19%)
Oct 10, 2024 0.6400 0.6700 0.5430 0.5490 54,578 -0.06(-10.00%)
Oct 09, 2024 0.6600 0.6740 0.6100 0.6100 66,522 -0.07(-9.63%)
Oct 08, 2024 0.6865 0.7060 0.6660 0.6750 41,044 -0.03(-4.26%)
Oct 07, 2024 0.7000 0.7250 0.6900 0.7050 43,493 +0.02(+2.17%)
Oct 04, 2024 0.7101 0.7491 0.6625 0.6900 76,185 -0.06(-8.00%)
Oct 03, 2024 0.7790 0.7800 0.7130 0.7500 56,136 -0.00(-0.42%)
Oct 02, 2024 0.7630 0.7828 0.7400 0.7532 37,477 -0.01(-1.93%)
Oct 01, 2024 0.7420 0.7781 0.6600 0.7680 82,208 +0.01(+1.05%)
Sep 30, 2024 0.7500 0.8000 0.7105 0.7600 62,198 +0.03(+3.97%)
Sep 27, 2024 0.7400 0.8000 0.6930 0.7310 284,776 -0.03(-3.87%)
Sep 26, 2024 0.7600 0.8149 0.7200 0.7604 122,208 -0.03(-3.75%)
Sep 25, 2024 0.8315 0.8500 0.7400 0.7900 70,476 -0.05(-5.95%)
Sep 24, 2024 0.8100 0.8800 0.8100 0.8400 75,913 +0.01(+1.20%)
Sep 23, 2024 0.8190 0.8829 0.8100 0.8300 81,553 +0.01(+1.22%)
Sep 20, 2024 0.7400 0.8507 0.7100 0.8200 189,193 +0.08(+10.24%)
Sep 19, 2024 0.7390 0.7507 0.7150 0.7438 7,821 +0.01(+1.89%)
Sep 18, 2024 0.7600 0.7600 0.7171 0.7300 8,162 -0.02(-2.73%)
Sep 17, 2024 0.7100 0.8000 0.6810 0.7505 16,642 +0.04(+6.06%)
Sep 16, 2024 0.7400 0.7401 0.7001 0.7076 22,867 -0.03(-4.38%)
Sep 13, 2024 0.7400 0.7500 0.7300 0.7400 22,226 +0.00(+0.00%)
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.