NasdaqCM - Nasdaq Real Time Price USD

SAIHEAT Limited (SAIH)

Compare
0.6762
-0.0584
(-7.95%)
At close: January 10 at 4:00:00 PM EST
0.6899
+0.01
+(2.03%)
After hours: January 10 at 6:29:17 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7300 0.7330 0.6630 0.6760 0.6760 72,500
Jan 8, 2025 0.7710 0.8000 0.7350 0.7350 0.7350 26,600
Jan 7, 2025 0.8500 0.8790 0.7480 0.7620 0.7620 173,300
Jan 6, 2025 0.8700 0.8900 0.7950 0.8360 0.8360 112,400
Jan 3, 2025 0.7980 0.8600 0.7660 0.8020 0.8020 47,000
Jan 2, 2025 0.7800 0.8050 0.7300 0.7660 0.7660 98,900
Dec 31, 2024 0.7700 0.7900 0.7010 0.7700 0.7700 108,800
Dec 30, 2024 0.7000 0.7460 0.6700 0.7200 0.7200 118,500
Dec 27, 2024 0.7200 0.7700 0.7100 0.7200 0.7200 47,400
Dec 26, 2024 0.7700 0.7800 0.7020 0.7420 0.7420 72,400
Dec 24, 2024 0.7000 0.7700 0.7000 0.7310 0.7310 27,400
Dec 23, 2024 0.7720 0.8240 0.7000 0.7120 0.7120 88,500
Dec 20, 2024 0.8640 0.8710 0.7620 0.7960 0.7960 243,400
Dec 19, 2024 0.8700 0.9700 0.8400 0.8530 0.8530 103,100
Dec 18, 2024 0.9600 0.9780 0.8700 0.8750 0.8750 93,400
Dec 17, 2024 0.9850 0.9890 0.9200 0.9300 0.9300 52,300
Dec 16, 2024 0.9400 0.9800 0.9080 0.9700 0.9700 124,500
Dec 13, 2024 0.9100 0.9300 0.8900 0.9200 0.9200 39,900
Dec 12, 2024 0.8440 0.9330 0.8440 0.9100 0.9100 93,900
Dec 11, 2024 0.8840 0.9100 0.8300 0.8800 0.8800 126,800
Dec 10, 2024 0.9330 0.9500 0.8800 0.9290 0.9290 82,200
Dec 9, 2024 0.9600 0.9800 0.8900 0.8960 0.8960 121,800
Dec 6, 2024 0.9310 0.9490 0.9100 0.9460 0.9460 121,300
Dec 5, 2024 0.9620 0.9900 0.9320 0.9540 0.9540 102,300
Dec 4, 2024 0.9700 0.9850 0.8700 0.9470 0.9470 260,900
Dec 3, 2024 0.9900 1.0400 0.9500 0.9500 0.9500 273,500
Dec 2, 2024 1.0200 1.0400 0.9500 0.9900 0.9900 100,100
Nov 29, 2024 0.9760 1.0300 0.9300 1.0000 1.0000 100,700
Nov 27, 2024 1.0000 1.0700 0.9350 0.9650 0.9650 160,200
Nov 26, 2024 1.0200 1.0400 0.9150 0.9550 0.9550 170,500
Nov 25, 2024 1.1100 1.1300 0.9610 0.9940 0.9940 261,500
Nov 22, 2024 1.0200 1.1300 0.9790 1.1100 1.1100 231,500
Nov 21, 2024 0.9360 1.1800 0.9360 1.0200 1.0200 1,085,300
Nov 20, 2024 0.9700 1.0200 0.9200 0.9500 0.9500 351,300
Nov 19, 2024 0.9460 0.9650 0.9000 0.9220 0.9220 95,200
Nov 18, 2024 0.9150 1.0000 0.8940 0.9500 0.9500 175,100
Nov 15, 2024 1.0300 1.0400 0.8600 0.9100 0.9100 424,700
Nov 14, 2024 1.1900 1.2400 1.0100 1.0300 1.0300 348,600
Nov 13, 2024 1.4000 1.5300 1.1100 1.1700 1.1700 538,500
Nov 12, 2024 1.2900 1.5000 1.2350 1.4900 1.4900 754,900
Nov 11, 2024 1.3500 1.4200 1.2200 1.2900 1.2900 597,700
Nov 8, 2024 1.1800 1.3700 1.1800 1.3400 1.3400 715,400
Nov 7, 2024 1.0200 1.2400 1.0200 1.2200 1.2200 473,700
Nov 6, 2024 1.0200 1.1000 1.0000 1.0500 1.0500 142,800
Nov 5, 2024 1.0100 1.0500 0.9660 1.0200 1.0200 119,600
Nov 4, 2024 1.0600 1.0600 0.9500 1.0200 1.0200 157,600
Nov 1, 2024 1.1400 1.1500 1.0000 1.0300 1.0300 293,800
Oct 31, 2024 1.1700 1.2500 1.0900 1.1200 1.1200 459,300
Oct 30, 2024 1.1200 1.3000 1.1100 1.2000 1.2000 1,577,600
Oct 29, 2024 1.1000 1.1600 0.9700 1.0800 1.0800 533,500
Oct 28, 2024 0.9330 1.1700 0.9330 1.1300 1.1300 1,168,400
Oct 25, 2024 0.8940 1.0300 0.8660 0.9330 0.9330 741,500
Oct 24, 2024 0.8850 0.9800 0.8100 0.8870 0.8870 861,900
Oct 23, 2024 0.8910 0.9200 0.8500 0.8980 0.8980 209,300
Oct 22, 2024 0.9560 1.0200 0.8500 0.8930 0.8930 544,600
Oct 21, 2024 1.1000 1.2500 0.9470 0.9500 0.9500 1,189,600
Oct 18, 2024 0.8660 1.3000 0.8030 1.0300 1.0300 4,239,800
Oct 17, 2024 0.8000 0.9570 0.6610 0.8480 0.8480 2,622,000
Oct 16, 2024 0.5950 1.7990 0.5520 0.9460 0.9460 34,456,200
Oct 15, 2024 0.5820 0.5840 0.5400 0.5600 0.5600 10,300
Oct 14, 2024 0.5890 0.6000 0.5350 0.5500 0.5500 41,000
Oct 11, 2024 0.5490 0.5930 0.5350 0.5890 0.5890 14,700
Oct 10, 2024 0.6350 0.6700 0.5430 0.5490 0.5490 54,600
Oct 9, 2024 0.6600 0.6740 0.6100 0.6100 0.6100 66,400
Oct 8, 2024 0.6870 0.7060 0.6660 0.6750 0.6750 41,000
Oct 7, 2024 0.7000 0.7250 0.6900 0.7050 0.7050 43,600
Oct 4, 2024 0.7100 0.7490 0.6630 0.6900 0.6900 76,200
Oct 3, 2024 0.7790 0.7800 0.7130 0.7500 0.7500 56,100
Oct 2, 2024 0.7630 0.7830 0.7400 0.7530 0.7530 37,500
Oct 1, 2024 0.7420 0.7780 0.6600 0.7680 0.7680 82,200
Sep 30, 2024 0.7500 0.8000 0.7110 0.7600 0.7600 62,200
Sep 27, 2024 0.7400 0.8000 0.6930 0.7310 0.7310 284,800
Sep 26, 2024 0.7600 0.8150 0.7200 0.7600 0.7600 122,200
Sep 25, 2024 0.8320 0.8500 0.7400 0.7900 0.7900 70,500
Sep 24, 2024 0.8100 0.8800 0.8100 0.8400 0.8400 75,900
Sep 23, 2024 0.8190 0.8830 0.8100 0.8300 0.8300 81,600
Sep 20, 2024 0.7400 0.8510 0.7100 0.8200 0.8200 189,200
Sep 19, 2024 0.7390 0.7510 0.7150 0.7440 0.7440 7,800
Sep 18, 2024 0.7600 0.7600 0.7170 0.7300 0.7300 8,200
Sep 17, 2024 0.7080 0.8000 0.6810 0.7510 0.7510 16,600
Sep 16, 2024 0.7400 0.7400 0.7000 0.7080 0.7080 22,900
Sep 13, 2024 0.7420 0.7500 0.7300 0.7400 0.7400 22,200
Sep 12, 2024 0.7400 0.7800 0.7400 0.7430 0.7430 38,800
Sep 11, 2024 0.7900 0.7900 0.6610 0.7400 0.7400 15,000
Sep 10, 2024 0.7500 0.7750 0.7150 0.7500 0.7500 19,200
Sep 9, 2024 0.8300 0.8300 0.7360 0.7420 0.7420 38,700
Sep 6, 2024 0.8000 0.8000 0.7380 0.7680 0.7680 32,400
Sep 5, 2024 0.8400 0.8400 0.7910 0.7930 0.7930 14,000
Sep 4, 2024 0.8070 0.8200 0.7600 0.7910 0.7910 22,100
Sep 3, 2024 0.8330 0.8500 0.7860 0.8200 0.8200 18,100
Aug 30, 2024 0.8300 0.8700 0.8200 0.8330 0.8330 14,800
Aug 29, 2024 0.8690 0.8980 0.8010 0.8400 0.8400 19,500
Aug 28, 2024 0.8110 0.8510 0.8100 0.8100 0.8100 30,500
Aug 27, 2024 0.8490 0.8700 0.8490 0.8520 0.8520 26,900
Aug 26, 2024 0.9000 0.9000 0.8500 0.8510 0.8510 18,600
Aug 23, 2024 0.8820 0.9200 0.8400 0.8800 0.8800 20,700
Aug 22, 2024 0.8970 0.8970 0.8360 0.8690 0.8690 12,900
Aug 21, 2024 0.8610 0.9230 0.8120 0.8690 0.8690 35,200
Aug 20, 2024 0.9500 0.9500 0.8900 0.8900 0.8900 50,600
Aug 19, 2024 0.8300 1.0400 0.8010 1.0200 1.0200 166,400
Aug 16, 2024 0.8700 0.8760 0.8200 0.8700 0.8700 17,200
Aug 15, 2024 0.8000 0.8430 0.8000 0.8330 0.8330 27,300
Aug 14, 2024 0.8700 0.8700 0.8020 0.8420 0.8420 8,600
Aug 13, 2024 0.8760 0.8760 0.7890 0.8650 0.8650 11,300
Aug 12, 2024 0.8870 0.8870 0.8000 0.8600 0.8600 7,100
Aug 9, 2024 0.7710 0.8850 0.7450 0.8600 0.8600 81,400
Aug 8, 2024 0.7700 0.8000 0.7700 0.7830 0.7830 16,200
Aug 7, 2024 0.7800 0.7980 0.7600 0.7600 0.7600 10,600
Aug 6, 2024 0.7800 0.8000 0.7670 0.7750 0.7750 87,500
Aug 5, 2024 0.8000 0.8000 0.7000 0.7600 0.7600 62,600
Aug 2, 2024 0.8890 0.8890 0.8300 0.8510 0.8510 12,700
Aug 1, 2024 0.8630 0.8990 0.8300 0.8460 0.8460 100,600
Jul 31, 2024 0.9000 0.9000 0.8500 0.9000 0.9000 33,600
Jul 30, 2024 0.9200 0.9200 0.8530 0.8700 0.8700 40,300
Jul 29, 2024 0.8780 0.9090 0.8660 0.8850 0.8850 31,500
Jul 26, 2024 0.9200 0.9200 0.8500 0.9100 0.9100 13,600
Jul 25, 2024 0.8610 0.8880 0.8400 0.8880 0.8880 71,900
Jul 24, 2024 0.8800 0.9000 0.8400 0.8800 0.8800 64,800
Jul 23, 2024 0.8980 0.9400 0.8700 0.8870 0.8870 180,400
Jul 22, 2024 0.8800 0.9450 0.8790 0.8800 0.8800 129,700
Jul 19, 2024 0.8760 0.9100 0.8400 0.8960 0.8960 194,200
Jul 18, 2024 1.0100 1.0100 0.8560 0.8720 0.8720 2,900,700
Jul 17, 2024 1.0400 1.0500 0.9510 0.9700 0.9700 2,035,900
Jul 16, 2024 0.9700 1.0400 0.9000 1.0200 1.0200 99,300
Jul 15, 2024 0.9400 0.9800 0.8990 0.9200 0.9200 63,000
Jul 12, 2024 0.9600 0.9600 0.9000 0.9200 0.9200 39,400
Jul 11, 2024 1.0500 1.1550 0.8820 0.9300 0.9300 373,000
Jul 10, 2024 0.8890 1.2800 0.8700 1.1500 1.1500 1,520,000
Jul 9, 2024 0.9100 0.9100 0.8500 0.8930 0.8930 88,500
Jul 8, 2024 0.9800 0.9800 0.8900 0.9450 0.9450 17,000
Jul 5, 2024 0.9060 0.9640 0.8410 0.9380 0.9380 117,600
Jul 3, 2024 0.8800 0.9240 0.8700 0.9000 0.9000 14,300
Jul 2, 2024 0.9230 0.9230 0.8340 0.8810 0.8810 152,700
Jul 1, 2024 0.9800 1.0100 0.9380 0.9600 0.9600 309,600
Jun 28, 2024 1.1400 1.1920 1.0000 1.0500 1.0500 2,801,700
Jun 27, 2024 1.0900 1.3000 0.9780 1.1500 1.1500 459,200
Jun 26, 2024 0.9640 1.0600 0.9280 1.0450 1.0450 93,300
Jun 25, 2024 0.8880 1.0000 0.8680 0.9640 0.9640 69,900
Jun 24, 2024 0.8300 0.9100 0.8300 0.8680 0.8680 18,100
Jun 21, 2024 0.8520 0.9200 0.8100 0.8300 0.8300 30,400
Jun 20, 2024 0.9190 0.9200 0.8520 0.8690 0.8690 8,100
Jun 18, 2024 0.8850 0.8990 0.8600 0.8900 0.8900 3,800
Jun 17, 2024 0.8860 0.9200 0.8520 0.8850 0.8850 20,000
Jun 14, 2024 0.8810 0.9200 0.8700 0.9200 0.9200 20,300
Jun 13, 2024 0.9700 0.9700 0.8810 0.9000 0.9000 19,700
Jun 12, 2024 0.9300 0.9600 0.9180 0.9180 0.9180 26,800
Jun 11, 2024 0.9720 0.9720 0.9200 0.9700 0.9700 10,300
Jun 10, 2024 1.0300 1.0300 0.9250 0.9720 0.9720 18,200
Jun 7, 2024 0.9600 1.0400 0.9360 0.9700 0.9700 14,900
Jun 6, 2024 1.0000 1.0500 0.9500 0.9800 0.9800 41,800
Jun 5, 2024 1.0500 1.0500 0.9690 1.0100 1.0100 42,200
Jun 4, 2024 1.0400 1.1000 0.9700 1.0200 1.0200 52,600
Jun 3, 2024 0.9720 1.0700 0.9500 1.0700 1.0700 39,200
May 31, 2024 1.0300 1.1360 0.9620 0.9950 0.9950 94,300
May 30, 2024 1.0100 1.1900 0.9460 1.0800 1.0800 195,600
May 29, 2024 0.9800 1.0000 0.9350 0.9400 0.9400 20,500
May 28, 2024 0.9500 1.0200 0.9100 1.0100 1.0100 70,600
May 24, 2024 0.9800 0.9800 0.9100 0.9500 0.9500 4,500
May 23, 2024 0.9850 0.9880 0.9300 0.9300 0.9300 10,900
May 22, 2024 0.9700 0.9700 0.9300 0.9500 0.9500 7,200
May 21, 2024 0.9900 1.0200 0.9200 0.9200 0.9200 61,300
May 20, 2024 0.9800 0.9800 0.8810 0.9300 0.9300 11,300
May 17, 2024 0.9200 1.0000 0.8810 0.9150 0.9150 21,500
May 16, 2024 0.8900 0.9200 0.8500 0.9100 0.9100 13,000
May 15, 2024 0.8700 0.9200 0.8700 0.9060 0.9060 19,700
May 14, 2024 0.9800 0.9800 0.8800 0.9210 0.9210 20,700
May 13, 2024 1.0400 1.0400 0.9010 0.9200 0.9200 22,000
May 10, 2024 0.8710 1.0860 0.8710 1.0860 1.0860 102,000
May 9, 2024 0.9200 0.9200 0.8540 0.8710 0.8710 13,500
May 8, 2024 0.8350 0.9100 0.8350 0.8800 0.8800 19,300
May 7, 2024 0.8600 0.9150 0.8350 0.8350 0.8350 9,800
May 6, 2024 0.9000 0.9000 0.8700 0.8760 0.8760 11,900
May 3, 2024 0.9500 0.9500 0.8350 0.8540 0.8540 13,400
May 2, 2024 0.8980 0.9170 0.8800 0.8800 0.8800 5,000
May 1, 2024 0.9730 0.9730 0.8720 0.9000 0.9000 13,800
Apr 30, 2024 0.9900 0.9900 0.8310 0.9270 0.9270 102,300
Apr 29, 2024 0.7900 0.8600 0.7900 0.8500 0.8500 32,800
Apr 26, 2024 0.8200 0.8200 0.7800 0.7960 0.7960 6,400
Apr 25, 2024 0.8300 0.8500 0.7590 0.7800 0.7800 82,500
Apr 24, 2024 0.8500 0.8700 0.8320 0.8400 0.8400 20,600
Apr 23, 2024 0.8500 0.8900 0.8300 0.8700 0.8700 28,500
Apr 22, 2024 0.8500 0.8500 0.8000 0.8400 0.8400 9,800
Apr 19, 2024 0.8500 0.8540 0.7950 0.7950 0.7950 39,500
Apr 18, 2024 0.8500 0.8550 0.8200 0.8500 0.8500 1,900
Apr 17, 2024 0.8500 0.8750 0.8400 0.8500 0.8500 21,300
Apr 16, 2024 0.8100 0.8900 0.8090 0.8380 0.8380 27,800
Apr 15, 2024 0.9300 0.9300 0.8000 0.8180 0.8180 55,000
Apr 12, 2024 0.9800 0.9800 0.9000 0.9070 0.9070 28,100
Apr 11, 2024 0.9700 0.9890 0.9570 0.9800 0.9800 10,900
Apr 10, 2024 1.0280 1.0280 0.9550 0.9700 0.9700 60,100
Apr 9, 2024 1.0500 1.0680 1.0000 1.0400 1.0400 20,600
Apr 8, 2024 1.0900 1.1200 1.0200 1.0500 1.0500 33,300
Apr 5, 2024 1.1300 1.1300 1.0700 1.0800 1.0800 6,300
Apr 4, 2024 1.0300 1.1390 1.0300 1.1100 1.1100 38,700
Apr 3, 2024 1.0800 1.0800 1.0000 1.0400 1.0400 19,600
Apr 2, 2024 1.0700 1.0800 1.0600 1.0600 1.0600 17,500
Apr 1, 2024 1.1800 1.1900 1.0400 1.1000 1.1000 22,500
Mar 28, 2024 1.0400 1.2000 1.0400 1.1600 1.1600 53,100
Mar 27, 2024 1.1700 1.1700 1.0300 1.0600 1.0600 68,400
Mar 26, 2024 1.1100 1.1400 1.0900 1.1200 1.1200 11,600
Mar 25, 2024 1.1300 1.2000 1.0600 1.1000 1.1000 30,000
Mar 22, 2024 1.1700 1.1700 1.1200 1.1300 1.1300 16,700
Mar 21, 2024 1.1500 1.2300 1.1500 1.1650 1.1650 50,400
Mar 20, 2024 1.1200 1.1900 1.0900 1.1700 1.1700 27,400
Mar 19, 2024 1.1300 1.1300 1.0600 1.0700 1.0700 23,100
Mar 18, 2024 1.1900 1.2500 1.1200 1.1530 1.1530 73,300
Mar 15, 2024 1.2000 1.2700 1.1100 1.2700 1.2700 177,400
Mar 14, 2024 1.1800 1.2100 1.0800 1.2100 1.2100 145,800
Mar 13, 2024 1.0700 1.2000 1.0200 1.2000 1.2000 263,900
Mar 12, 2024 0.9900 1.0400 0.9500 1.0200 1.0200 68,200
Mar 11, 2024 1.0000 1.0700 0.9700 1.0100 1.0100 66,700
Mar 8, 2024 0.9580 1.0200 0.9200 0.9600 0.9600 32,700
Mar 7, 2024 1.0100 1.0100 0.9320 0.9730 0.9730 36,900
Mar 6, 2024 1.0300 1.0300 0.9310 0.9900 0.9900 88,800
Mar 5, 2024 1.0400 1.1300 1.0300 1.0450 1.0450 118,300
Mar 4, 2024 1.0600 1.1000 1.0300 1.0800 1.0800 118,300
Mar 1, 2024 1.1600 1.1600 1.0100 1.0200 1.0200 97,700
Feb 29, 2024 1.1600 1.1900 1.0000 1.1800 1.1800 270,700
Feb 28, 2024 1.1900 1.3000 1.0800 1.1000 1.1000 791,700
Feb 27, 2024 1.0360 1.1900 0.9600 1.1000 1.1000 669,200
Feb 26, 2024 0.9610 1.0500 0.9200 1.0000 1.0000 141,600
Feb 23, 2024 0.9540 0.9630 0.8940 0.9560 0.9560 25,700
Feb 22, 2024 1.0600 1.0600 0.9200 0.9600 0.9600 74,500
Feb 21, 2024 1.0100 1.0550 0.9230 0.9550 0.9550 59,400
Feb 20, 2024 1.1200 1.1200 0.9700 1.0450 1.0450 115,600
Feb 16, 2024 1.0700 1.1500 1.0500 1.1300 1.1300 98,900
Feb 15, 2024 1.0900 1.1300 1.0000 1.0600 1.0600 71,700
Feb 14, 2024 0.9950 1.1500 0.9950 1.1200 1.1200 161,400
Feb 13, 2024 0.8800 0.9990 0.8500 0.9990 0.9990 46,200
Feb 12, 2024 0.9400 0.9700 0.8400 0.8400 0.8400 79,800
Feb 9, 2024 0.9100 0.9640 0.8800 0.9210 0.9210 30,600
Feb 8, 2024 0.8650 0.9400 0.8500 0.9000 0.9000 62,400
Feb 7, 2024 0.8800 0.8800 0.7860 0.8000 0.8000 11,000
Feb 6, 2024 0.8100 0.8330 0.8010 0.8330 0.8330 9,900
Feb 5, 2024 0.8660 0.9000 0.7860 0.7860 0.7860 40,700
Feb 2, 2024 0.8920 0.9180 0.8270 0.8510 0.8510 19,500
Feb 1, 2024 0.8500 0.8690 0.8240 0.8240 0.8240 17,800
Jan 31, 2024 0.8260 0.8700 0.8260 0.8670 0.8670 6,300
Jan 30, 2024 0.8800 0.8800 0.8360 0.8800 0.8800 14,600
Jan 29, 2024 0.8700 0.9300 0.8700 0.9150 0.9150 13,600
Jan 26, 2024 0.8600 0.9190 0.8240 0.8700 0.8700 27,900
Jan 25, 2024 0.8290 0.9200 0.8240 0.8490 0.8490 9,600
Jan 24, 2024 0.8550 0.8660 0.8000 0.8010 0.8010 25,100
Jan 23, 2024 0.8300 0.8720 0.8140 0.8210 0.8210 69,800
Jan 22, 2024 0.9200 0.9300 0.8420 0.8760 0.8760 42,000
Jan 19, 2024 0.9240 0.9600 0.9000 0.9100 0.9100 60,500
Jan 18, 2024 1.0200 1.0380 0.8800 0.9400 0.9400 79,800
Jan 17, 2024 1.0100 1.0600 0.9810 0.9900 0.9900 108,300
Jan 16, 2024 1.1300 1.1400 1.0400 1.0500 1.0500 81,400
Jan 12, 2024 1.1300 1.1800 1.0100 1.1200 1.1200 336,100
Jan 11, 2024 1.1700 1.3800 1.0600 1.2100 1.2100 4,838,700

Related Tickers

JDZG JIADE Limited
0.7196
-7.15%
 
DIGAF Digatrade Financial Corp.
0.0001
0.00%
 
DTTLY Datatec Limited
4.4300
0.00%
 
FWFW Flywheel Advanced Technology, Inc.
0.2000
0.00%
 
SPOFF EarthLabs Inc.
0.1050
-2.78%
 
XTMIF XTM Inc.
0.0710
+29.09%
 
GDVM VeeMost Technologies Holdings, Inc.
0.0127
-7.30%
 
ARBB ARB IOT Group Limited
0.5400
+1.39%
 
XALL Xalles Holdings Inc.
0.0006
0.00%
 
GLE Global Engine Group Holding Limited
1.8000
+0.56%