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 )

1.040 +0.070 (+7.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Dec 31, 2021 1.314 1.489 1.294 1.421 187,696 +0.17(+13.18%)
Dec 30, 2021 1.275 1.362 1.216 1.255 162,542 +0.03(+2.38%)
Dec 29, 2021 1.304 1.323 1.226 1.226 123,110 -0.10(-7.35%)
Dec 28, 2021 1.392 1.440 1.314 1.323 132,430 +0.00(+0.00%)
Dec 27, 2021 1.275 1.343 1.275 1.323 119,685 +0.07(+5.43%)
Dec 23, 2021 1.226 1.304 1.197 1.255 98,266 +0.03(+2.38%)
Dec 22, 2021 1.226 1.253 1.168 1.226 106,477 +0.01(+0.80%)
Dec 21, 2021 1.275 1.275 1.216 1.216 178,754 -0.07(-5.30%)
Dec 20, 2021 1.294 1.314 1.187 1.284 184,553 -0.04(-2.94%)
Dec 17, 2021 1.246 1.362 1.246 1.323 144,628 +0.06(+4.62%)
Dec 16, 2021 1.343 1.372 1.265 1.265 59,396 -0.05(-3.70%)
Dec 15, 2021 1.362 1.362 1.314 1.314 60,035 -0.08(-5.59%)
Dec 14, 2021 1.323 1.430 1.323 1.392 46,237 +0.03(+2.14%)
Dec 13, 2021 1.450 1.450 1.314 1.362 202,965 -0.08(-5.41%)
Dec 10, 2021 1.440 1.489 1.440 1.440 122,985 -0.01(-0.67%)
Dec 09, 2021 1.499 1.508 1.450 1.450 109,920 -0.06(-3.87%)
Dec 08, 2021 1.479 1.518 1.450 1.508 126,699 +0.01(+0.65%)
Dec 07, 2021 1.518 1.518 1.362 1.499 499,688 +0.04(+2.67%)
Dec 06, 2021 1.557 1.557 1.460 1.460 197,056 -0.09(-5.66%)
Dec 03, 2021 1.722 1.722 1.469 1.547 248,614 -0.23(-13.11%)
Dec 02, 2021 1.985 1.985 1.713 1.781 154,064 -0.25(-12.44%)
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.