YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
4.660
+0.190 (4.25%)
Jan 17, 2025, 4:00 PM EST - Market closed
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.57 | 4.70 | 4.50 | 4.66 | 4.66 | 1.53% | 15,868 |
| Jan 16, 2025 | 4.61 | 4.69 | 4.47 | 4.59 | 4.59 | 0.88% | 4,023 |
| Jan 15, 2025 | 4.72 | 4.80 | 4.37 | 4.55 | 4.55 | -4.01% | 22,915 |
| Jan 14, 2025 | 4.65 | 4.79 | 4.30 | 4.74 | 4.74 | 2.82% | 38,729 |
| Jan 13, 2025 | 4.47 | 4.80 | 4.33 | 4.61 | 4.61 | -0.43% | 79,274 |
| Jan 10, 2025 | 4.45 | 4.90 | 4.43 | 4.63 | 4.63 | 0.65% | 75,967 |
| Jan 8, 2025 | 4.58 | 5.00 | 4.40 | 4.60 | 4.60 | 1.10% | 242,167 |
| Jan 7, 2025 | 4.00 | 5.95 | 3.90 | 4.55 | 4.55 | 10.71% | 627,423 |
| Jan 6, 2025 | 3.60 | 4.35 | 3.08 | 4.11 | 4.11 | 17.43% | 448,790 |
| Jan 3, 2025 | 4.15 | 4.15 | 3.18 | 3.50 | 3.50 | -15.46% | 153,238 |
| Jan 2, 2025 | 3.43 | 4.40 | 3.40 | 4.14 | 4.14 | 13.42% | 55,698 |
| Dec 31, 2024 | 3.24 | 4.41 | 3.21 | 3.65 | 3.65 | -3.49% | 255,842 |
| Dec 30, 2024 | 2.70 | 6.27 | 2.54 | 3.78 | 3.78 | 40.07% | 858,995 |
| Dec 27, 2024 | 2.90 | 2.97 | 2.55 | 2.70 | 2.70 | -5.26% | 104,980 |
| Dec 26, 2024 | 3.44 | 3.44 | 2.70 | 2.85 | 2.85 | -10.94% | 165,506 |
| Dec 24, 2024 | 3.38 | 3.45 | 3.10 | 3.20 | 3.20 | -8.57% | 60,612 |
| Dec 23, 2024 | 4.56 | 4.69 | 3.11 | 3.50 | 3.50 | -22.22% | 225,364 |
| Dec 20, 2024 | 3.98 | 4.91 | 3.98 | 4.50 | 4.50 | 11.66% | 238,224 |
| Dec 19, 2024 | 4.20 | 4.30 | 3.95 | 4.03 | 4.03 | -6.50% | 140,726 |