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

Recent Quotes

My Watchlist

Indicators

Baosheng Media Group Holdings Ltd (NQ: BAOS )

3.255 +0.075 (+2.36%)

Streaming Delayed Price Updated: 10:35 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.580	5.640	5.273	5.273	748	-0.37(-6.50%)
Jan 30, 2023	5.640	5.640	5.130	5.640	1,971	+0.19(+3.56%)
Jan 27, 2023	5.400	5.880	5.348	5.446	1,275	+0.04(+0.71%)
Jan 26, 2023	5.700	5.940	5.280	5.408	1,319	-0.29(-5.13%)
Jan 25, 2023	5.340	5.700	5.280	5.700	382	-0.06(-1.02%)
Jan 24, 2023	5.370	5.759	4.980	5.759	408	-0.00(-0.02%)
Jan 23, 2023	5.239	5.820	5.239	5.760	1,588	-0.23(-3.90%)
Jan 19, 2023				5.994	84	+0.17(+2.99%)
Jan 18, 2023	6.540	6.540	5.100	5.820	2,114	-0.00(-0.02%)
Jan 17, 2023	6.840	6.840	4.520	5.821	5,019	-0.54(-8.47%)
Jan 13, 2023	5.760	6.600	5.639	6.360	7,346	+0.60(+10.42%)
Jan 12, 2023	5.280	5.820	4.872	5.760	1,506	+0.87(+17.78%)
Jan 11, 2023	4.861	5.220	4.861	4.891	91	-0.39(-7.38%)
Jan 09, 2023				5.280	22	+0.07(+1.29%)
Jan 06, 2023	5.213	5.213	4.800	5.213	326	-0.07(-1.26%)
Jan 05, 2023	5.279	5.279	5.279	5.279	36	-0.00(-0.01%)
Jan 04, 2023	4.563	5.280	4.562	5.280	661	+0.00(+0.00%)
Jan 03, 2023	5.280	5.280	5.280	5.280	50	+0.12(+2.33%)
Dec 30, 2022	4.620	5.160	4.562	5.160	737	-0.12(-2.27%)
Dec 29, 2022	5.280	5.280	4.590	5.280	1,497	+0.06(+1.15%)
Dec 28, 2022	5.324	5.384	4.530	5.220	2,201	+0.00(+0.00%)
Dec 27, 2022	5.280	5.280	4.530	5.220	2,192	-0.12(-2.25%)
Dec 23, 2022	5.460	5.460	4.800	5.340	4,047	+0.78(+17.11%)
Dec 22, 2022	4.800	4.800	4.560	4.560	669	-0.30(-6.14%)
Dec 21, 2022	4.531	4.858	4.531	4.858	146	-0.00(-0.04%)
Dec 20, 2022	4.530	4.860	4.530	4.860	915	+0.36(+8.00%)
Dec 19, 2022	4.860	5.280	4.500	4.500	3,270	-0.54(-10.71%)
Dec 16, 2022	5.576	5.576	4.920	5.040	1,606	-0.12(-2.33%)
Dec 15, 2022	5.700	5.700	5.100	5.160	1,825	-0.48(-8.46%)
Dec 14, 2022	5.700	5.700	5.160	5.637	2,190	-0.06(-1.11%)
Dec 13, 2022	5.401	5.700	5.101	5.700	9,027	+0.00(+0.01%)
Dec 12, 2022	5.397	5.700	5.334	5.699	22,617	+0.30(+5.54%)
Dec 09, 2022	4.921	5.400	4.921	5.400	2,470	+0.00(+0.00%)
Dec 08, 2022	5.340	5.400	4.920	5.400	2,564	+0.07(+1.35%)
Dec 07, 2022	5.328	5.328	5.328	5.328	70	+0.41(+8.28%)
Dec 06, 2022	5.399	5.400	4.860	4.921	587	-0.48(-8.88%)
Dec 05, 2022	4.861	5.400	4.861	5.400	150	+0.00(+0.00%)
Dec 02, 2022	5.400	5.400	4.980	5.400	541	+0.07(+1.24%)
Nov 30, 2022				5.334	14	-0.01(-0.11%)
Nov 29, 2022	4.994	5.340	4.994	5.340	127	-0.06(-1.11%)
Nov 28, 2022	4.980	5.400	4.860	5.400	262	+0.00(+0.00%)
Nov 25, 2022	4.860	5.400	4.860	5.400	358	-0.24(-4.26%)
Nov 23, 2022	4.801	5.640	4.801	5.640	664	+0.06(+1.08%)
Nov 22, 2022	5.460	5.640	5.460	5.580	262	-0.06(-1.06%)
Nov 21, 2022	5.135	5.689	5.135	5.640	270	-0.12(-2.08%)
Nov 17, 2022				5.760	56	+0.42(+7.87%)
Nov 16, 2022	5.406	5.761	4.501	5.340	981	-0.66(-10.98%)
Nov 15, 2022	5.610	5.999	5.610	5.999	406	+0.30(+5.24%)
Nov 14, 2022	5.670	5.700	5.459	5.700	221	-0.00(-0.01%)
Nov 11, 2022	5.280	5.990	5.280	5.701	464	-0.42(-6.85%)
Nov 10, 2022	6.150	6.150	5.329	6.120	644	+0.18(+3.03%)
Nov 09, 2022	5.345	5.940	5.341	5.940	824	-0.06(-0.99%)
Nov 08, 2022	5.347	5.999	5.197	5.999	1,002	+0.37(+6.64%)
Nov 07, 2022	5.220	6.240	5.220	5.626	2,332	+0.41(+7.76%)
Nov 04, 2022	5.700	5.700	5.221	5.221	110	-0.36(-6.44%)
Nov 03, 2022	5.400	5.580	5.400	5.580	307	+0.36(+6.90%)
Nov 02, 2022	6.180	6.180	4.920	5.220	2,860	-1.08(-17.14%)

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

Baosheng Media Group Holdings Ltd (NQ: BAOS )

Historical Prices