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 (%)
Aug 31, 2023	6.050	6.500	6.050	6.060	10,254	+0.01(+0.17%)
Aug 30, 2023	6.650	6.650	6.010	6.050	8,585	-0.37(-5.76%)
Aug 29, 2023	6.140	6.638	6.056	6.420	20,481	+0.20(+3.22%)
Aug 28, 2023	6.220	6.220	6.220	6.220	521	+0.24(+4.01%)
Aug 25, 2023	5.840	6.000	5.800	5.980	13,968	-0.22(-3.55%)
Aug 24, 2023	6.220	6.400	6.010	6.200	14,628	-0.15(-2.36%)
Aug 23, 2023	6.580	6.720	6.350	6.350	4,337	-0.13(-2.01%)
Aug 22, 2023	6.450	6.700	6.330	6.480	8,276	-0.02(-0.31%)
Aug 21, 2023	6.500	6.520	6.320	6.500	8,787	-0.05(-0.76%)
Aug 18, 2023	6.380	6.689	6.300	6.550	21,691	+0.20(+3.15%)
Aug 17, 2023	7.000	7.162	6.300	6.350	91,165	-1.55(-19.62%)
Aug 16, 2023	6.300	8.600	6.300	7.900	961,628	+1.64(+26.20%)
Aug 15, 2023	6.150	6.720	6.150	6.260	10,518	+0.00(+0.00%)
Aug 14, 2023	6.120	6.610	6.020	6.260	12,223	-0.08(-1.26%)
Aug 11, 2023	6.380	6.500	6.210	6.340	7,348	-0.05(-0.78%)
Aug 10, 2023	6.240	6.440	6.130	6.390	6,366	+0.30(+4.93%)
Aug 09, 2023	6.620	6.970	6.090	6.090	31,666	-0.25(-3.94%)
Aug 08, 2023	6.590	6.750	6.300	6.340	20,538	-0.06(-0.94%)
Aug 07, 2023	6.910	7.020	6.050	6.400	28,168	-0.69(-9.73%)
Aug 04, 2023	8.020	9.377	6.900	7.090	270,975	-0.62(-8.04%)
Aug 03, 2023	7.650	8.108	7.650	7.710	6,673	+0.00(+0.00%)
Aug 02, 2023	7.710	8.040	7.660	7.710	16,683	-0.27(-3.38%)
Aug 01, 2023	7.780	7.980	7.610	7.980	10,435	+0.19(+2.44%)
Jul 31, 2023	7.580	8.500	7.510	7.790	25,320	+0.22(+2.91%)
Jul 28, 2023	7.700	7.920	7.440	7.570	7,679	-0.23(-2.95%)
Jul 27, 2023	8.090	8.110	7.800	7.800	9,145	-0.22(-2.74%)
Jul 26, 2023	7.590	8.236	7.590	8.020	50,337	+0.19(+2.43%)
Jul 25, 2023	8.030	8.225	7.638	7.830	23,274	-0.31(-3.81%)
Jul 24, 2023	8.140	8.420	7.810	8.140	18,182	+0.03(+0.37%)
Jul 21, 2023	8.370	8.620	8.050	8.110	31,179	-0.24(-2.87%)
Jul 20, 2023	9.200	9.304	8.300	8.350	102,583	-0.81(-8.84%)
Jul 19, 2023	9.040	9.890	9.030	9.160	102,979	-0.19(-2.03%)
Jul 18, 2023	9.000	9.727	8.760	9.350	81,898	-0.43(-4.40%)
Jul 17, 2023	10.14	11.29	8.994	9.780	559,112	-0.52(-5.05%)
Jul 14, 2023	7.920	10.30	7.700	10.30	797,293	+2.32(+29.07%)
Jul 13, 2023	8.010	8.120	7.670	7.980	29,377	+0.17(+2.18%)
Jul 12, 2023	7.850	7.995	7.700	7.810	27,869	-0.09(-1.14%)
Jul 11, 2023	7.620	8.190	7.620	7.900	27,209	+0.08(+1.02%)
Jul 10, 2023	7.360	7.820	7.360	7.820	11,511	+0.37(+4.97%)
Jul 07, 2023	7.480	7.952	7.360	7.450	23,628	-0.14(-1.84%)
Jul 06, 2023	7.580	8.080	7.400	7.590	12,689	-0.21(-2.69%)
Jul 05, 2023	7.810	8.390	7.560	7.800	76,732	-0.20(-2.50%)
Jul 03, 2023	7.460	8.500	7.460	8.000	35,167	+0.15(+1.91%)
Jun 30, 2023	7.150	7.950	7.150	7.850	80,487	+0.21(+2.75%)
Jun 29, 2023	7.490	7.850	7.110	7.640	140,314	-0.36(-4.50%)
Jun 28, 2023	10.40	10.59	7.000	8.000	2,813,424	+0.55(+7.38%)
Jun 27, 2023	7.140	7.880	7.140	7.450	99,025	+0.21(+2.90%)
Jun 26, 2023	6.820	7.260	6.820	7.240	52,749	+0.29(+4.17%)
Jun 23, 2023	6.890	7.575	6.340	6.950	76,239	-0.16(-2.25%)
Jun 22, 2023	6.590	7.150	6.590	7.110	13,164	+0.42(+6.28%)
Jun 21, 2023	6.890	7.130	6.520	6.690	16,636	-0.35(-4.97%)
Jun 20, 2023	7.440	7.670	7.000	7.040	23,473	-0.54(-7.12%)
Jun 16, 2023	7.830	8.070	7.340	7.580	56,606	-0.60(-7.33%)

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