YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
2.770
-0.730 (-20.86%)
At close: Feb 21, 2025, 4:00 PM
3.000
+0.230 (8.30%)
After-hours: Feb 21, 2025, 7:06 PM EST
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.38 | 3.95 | 2.37 | 3.50 | 3.50 | 42.86% | 461,738 |
| Feb 19, 2025 | 2.38 | 2.60 | 2.37 | 2.45 | 2.45 | 0.41% | 48,305 |
| Feb 18, 2025 | 2.43 | 2.53 | 2.36 | 2.44 | 2.44 | 1.67% | 70,171 |
| Feb 14, 2025 | 2.46 | 2.60 | 2.40 | 2.40 | 2.40 | 1.69% | 9,937 |
| Feb 13, 2025 | 2.48 | 2.50 | 2.36 | 2.36 | 2.36 | -4.07% | 10,640 |
| Feb 12, 2025 | 2.48 | 2.73 | 2.36 | 2.46 | 2.46 | 2.07% | 115,057 |
| Feb 11, 2025 | 2.88 | 2.88 | 2.35 | 2.41 | 2.41 | -11.40% | 14,612 |
| Feb 10, 2025 | 2.59 | 2.77 | 2.41 | 2.72 | 2.72 | 18.26% | 32,410 |
| Feb 7, 2025 | 2.47 | 2.84 | 2.22 | 2.30 | 2.30 | -6.12% | 50,622 |
| Feb 6, 2025 | 2.41 | 2.96 | 2.30 | 2.45 | 2.45 | 7.93% | 47,773 |
| Feb 5, 2025 | 2.19 | 2.45 | 2.19 | 2.27 | 2.27 | 0.44% | 6,499 |
| Feb 4, 2025 | 2.39 | 2.48 | 2.15 | 2.26 | 2.26 | -5.04% | 37,281 |
| Feb 3, 2025 | 3.78 | 3.78 | 2.06 | 2.38 | 2.38 | -30.81% | 318,941 |
| Jan 31, 2025 | 3.67 | 4.05 | 3.44 | 3.44 | 3.44 | 1.47% | 52,463 |
| Jan 30, 2025 | 3.63 | 4.17 | 3.27 | 3.39 | 3.39 | -11.95% | 104,253 |
| Jan 29, 2025 | 4.20 | 4.74 | 3.66 | 3.85 | 3.85 | -8.55% | 57,867 |
| Jan 28, 2025 | 5.05 | 5.19 | 4.10 | 4.21 | 4.21 | -19.04% | 208,108 |
| Jan 27, 2025 | 5.87 | 6.05 | 5.05 | 5.20 | 5.20 | -13.19% | 176,807 |
| Jan 24, 2025 | 5.41 | 6.12 | 5.41 | 5.99 | 5.99 | 7.89% | 20,861 |
| Jan 23, 2025 | 5.35 | 6.20 | 5.34 | 5.55 | 5.55 | 4.17% | 39,232 |
| Jan 22, 2025 | 4.78 | 5.74 | 4.62 | 5.33 | 5.33 | 15.12% | 122,176 |
| Jan 21, 2025 | 4.60 | 4.75 | 4.43 | 4.63 | 4.63 | -0.64% | 14,908 |
| 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 |