Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kuaishou Technology (OP: KUASF )

7.235 UNCHANGED

Last Price Updated: 2:35 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024				7.235	0	-0.62(-7.95%)
May 22, 2024				7.860	0	+0.36(+4.80%)
May 20, 2024				7.500	0	-0.05(-0.66%)
May 16, 2024				7.550	0	+0.15(+2.03%)
May 15, 2024	7.300	7.400	7.300	7.400	300	-0.20(-2.63%)
May 07, 2024				7.600	0	-0.48(-5.91%)
May 06, 2024	8.077	8.077	8.077	8.077	10,866	+1.86(+29.86%)
Apr 11, 2024				6.220	10	-0.37(-5.61%)
Apr 10, 2024	6.590	6.590	6.590	6.590	175	-0.26(-3.80%)
Mar 20, 2024				6.850	0	+0.22(+3.40%)
Mar 19, 2024	6.420	6.625	6.400	6.625	4,000	-0.24(-3.51%)
Mar 13, 2024				6.866	50	+0.72(+11.64%)
Mar 11, 2024				6.150	0	+0.30(+5.13%)
Mar 08, 2024	5.850	5.850	5.850	5.850	10,000	-0.10(-1.68%)
Mar 06, 2024				5.950	0	-0.07(-1.16%)
Feb 26, 2024				6.020	0	+0.15(+2.56%)
Feb 23, 2024	5.870	5.870	5.870	5.870	600	+0.47(+8.80%)
Feb 20, 2024				5.395	0	-0.25(-4.51%)
Feb 15, 2024				5.650	0	+0.20(+3.57%)
Feb 13, 2024				5.455	64,570	+0.28(+5.41%)
Jan 30, 2024				5.175	0	-0.21(-3.99%)
Jan 23, 2024				5.390	0	-0.46(-7.93%)
Jan 16, 2024				5.854	0	-0.71(-10.83%)
Jan 04, 2024				6.565	0	-0.10(-1.50%)
Jan 03, 2024	6.350	6.665	6.350	6.665	1,100	-0.34(-4.85%)
Dec 29, 2023				7.004	0	+0.56(+8.63%)
Dec 27, 2023				6.448	0	-0.26(-3.91%)
Dec 20, 2023				6.710	0	-0.09(-1.32%)
Dec 18, 2023				6.800	0	+0.03(+0.44%)
Dec 13, 2023				6.770	0	-0.70(-9.37%)
Nov 22, 2023				7.470	0	+0.07(+0.95%)
Nov 09, 2023				7.400	0	-0.63(-7.85%)
Sep 14, 2023				8.030	0	-0.60(-6.95%)
Sep 06, 2023				8.630	0	+0.29(+3.48%)
Sep 05, 2023	8.388	8.388	8.340	8.340	944	-0.11(-1.26%)
Sep 01, 2023	8.360	8.446	8.360	8.446	426	-0.03(-0.40%)
Aug 30, 2023				8.480	0	-0.08(-0.98%)
Aug 28, 2023				8.564	0	+0.13(+1.59%)
Aug 11, 2023				8.430	118,953	-0.16(-1.86%)
Aug 10, 2023	8.590	8.590	8.590	8.590	1,000	-0.07(-0.87%)
Aug 09, 2023	8.600	8.665	8.600	8.665	420	+0.03(+0.38%)
Aug 07, 2023				8.632	0	+0.48(+5.91%)
Aug 02, 2023				8.150	0	-0.20(-2.40%)
Jul 31, 2023				8.350	0	+0.42(+5.30%)
Jul 27, 2023				7.930	0	+0.39(+5.17%)
Jul 21, 2023				7.540	0	+0.04(+0.53%)
Jul 18, 2023				7.500	0	-0.11(-1.38%)
Jul 17, 2023	7.605	7.605	7.605	7.605	1,339	-0.12(-1.62%)
Jul 14, 2023	7.615	7.730	7.615	7.730	3,675	+0.08(+1.05%)
Jul 13, 2023	7.500	7.650	7.500	7.650	4,200	+0.61(+8.66%)
Jul 12, 2023	7.165	7.165	7.040	7.040	16,958	+0.29(+4.30%)
Jul 11, 2023	6.750	6.750	6.750	6.750	25,410	-0.10(-1.46%)
Jul 07, 2023				6.850	0	-0.12(-1.72%)
Jun 30, 2023				6.970	0	-0.07(-0.99%)
Jun 28, 2023				7.040	0	-0.23(-3.16%)
Jun 27, 2023	7.145	7.270	7.020	7.270	15,100	+0.34(+4.91%)
Jun 21, 2023				6.930	0	-0.34(-4.68%)
Jun 20, 2023	7.270	7.270	7.270	7.270	100	-0.29(-3.84%)
Jun 16, 2023	7.560	7.560	7.560	7.560	264	+0.04(+0.51%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kuaishou Technology (OP: KUASF )

Historical Prices