Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Ltd ADR (NQ: EM )

0.9750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.803 2.822 2.725 2.764 578,949 -0.08(-2.74%)
Oct 28, 2021 2.783 2.841 2.773 2.841 46,751 +0.04(+1.39%)
Oct 27, 2021 2.871 2.910 2.783 2.803 89,809 -0.11(-3.68%)
Oct 26, 2021 2.803 2.910 59,828 +0.07(+2.40%)
Oct 25, 2021 2.832 2.871 2.793 2.841 87,941 +0.02(+0.69%)
Oct 22, 2021 2.880 2.919 2.822 2.822 75,680 -0.10(-3.33%)
Oct 21, 2021 2.890 2.890 2.832 2.919 92,510 +0.03(+1.01%)
Oct 20, 2021 2.978 2.989 2.871 2.890 110,857 -0.11(-3.57%)
Oct 19, 2021 2.871 3.211 2.871 2.997 211,657 +0.12(+4.05%)
Oct 18, 2021 2.841 2.919 2.841 2.880 52,520 +0.00(+0.00%)
Oct 15, 2021 2.851 2.953 2.851 2.880 33,860 +0.03(+1.02%)
Oct 14, 2021 2.948 2.958 2.832 2.851 62,034 -0.05(-1.68%)
Oct 13, 2021 2.871 2.978 2.822 2.900 55,504 +0.07(+2.41%)
Oct 12, 2021 2.997 3.056 2.797 2.832 174,690 -0.17(-5.52%)
Oct 11, 2021 3.036 3.153 2.948 2.997 72,699 -0.04(-1.28%)
Oct 08, 2021 2.890 3.036 2.871 3.036 98,600 +0.11(+3.65%)
Oct 07, 2021 2.783 3.192 2.783 2.929 367,757 +0.17(+5.99%)
Oct 06, 2021 2.841 2.968 2.725 2.764 130,065 -0.13(-4.38%)
Oct 05, 2021 2.851 3.075 2.851 2.890 204,354 -0.08(-2.62%)
Oct 04, 2021 3.192 3.268 2.803 2.968 418,314 -0.24(-7.58%)
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.