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 )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 1.323 1.323 1.171 1.255 122,015 -0.07(-5.15%)
Mar 30, 2022 1.353 1.372 1.265 1.323 99,613 -0.03(-2.16%)
Mar 29, 2022 1.294 1.421 1.294 1.353 128,343 +0.05(+3.73%)
Mar 28, 2022 1.207 1.362 1.197 1.304 115,195 +0.10(+8.06%)
Mar 25, 2022 1.187 1.236 1.129 1.207 113,252 -0.01(-0.80%)
Mar 24, 2022 1.236 1.265 1.187 1.216 175,885 +0.00(+0.00%)
Mar 23, 2022 1.265 1.294 1.177 1.216 176,428 +0.04(+3.31%)
Mar 22, 2022 1.187 1.411 1.168 1.177 264,988 -0.01(-0.82%)
Mar 21, 2022 1.450 1.508 1.119 1.187 361,743 -0.10(-7.58%)
Mar 18, 2022 0.9536 1.392 0.9439 1.284 559,889 +0.30(+30.69%)
Mar 17, 2022 0.9634 1.022 0.9293 0.9828 105,009 +0.02(+2.56%)
Mar 16, 2022 0.9731 1.022 0.9439 0.9583 223,129 +0.07(+8.22%)
Mar 15, 2022 0.8563 1.022 0.8563 0.8855 94,203 -0.03(-3.51%)
Mar 14, 2022 0.8979 0.9731 0.8563 0.9177 136,004 +0.05(+5.97%)
Mar 11, 2022 1.022 1.022 0.8661 0.8661 207,726 -0.15(-14.42%)
Mar 10, 2022 1.080 1.080 0.9731 1.012 127,909 -0.03(-3.26%)
Mar 09, 2022 1.158 1.158 1.031 1.046 93,711 +0.00(+0.47%)
Mar 08, 2022 1.061 1.090 1.022 1.041 62,683 -0.02(-1.83%)
Mar 07, 2022 1.070 1.129 1.061 1.061 41,297 -0.01(-0.91%)
Mar 04, 2022 1.129 1.157 1.070 1.070 49,333 -0.07(-5.98%)
Mar 03, 2022 1.216 1.216 1.119 1.139 40,461 +0.01(+0.86%)
Mar 02, 2022 1.158 1.216 1.119 1.129 70,934 +0.01(+0.87%)
Mar 01, 2022 1.168 1.187 0.9926 1.119 261,961 -0.06(-4.96%)
Feb 28, 2022 1.168 1.226 1.148 1.177 93,331 -0.01(-0.82%)
Feb 25, 2022 1.265 1.284 1.177 1.187 82,746 -0.08(-6.15%)
Feb 24, 2022 1.236 1.265 1.168 1.265 91,477 -0.01(-0.76%)
Feb 23, 2022 1.275 1.314 1.265 1.275 38,413 -0.01(-0.76%)
Feb 22, 2022 1.284 1.372 1.265 1.284 33,033 +0.00(+0.00%)
Feb 18, 2022 1.284 0 -0.10(-7.04%)
Feb 17, 2022 1.518 1.518 1.382 1.382 70,598 -0.07(-4.70%)
Feb 16, 2022 1.426 1.458 1.392 1.450 17,890 +0.03(+2.05%)
Feb 15, 2022 1.392 1.450 1.372 1.421 42,222 +0.06(+4.29%)
Feb 14, 2022 1.469 1.507 1.362 1.362 53,838 -0.15(-9.68%)
Feb 11, 2022 1.479 1.596 1.479 1.508 53,182 +0.03(+1.97%)
Feb 10, 2022 1.508 1.606 1.460 1.479 76,341 -0.07(-4.40%)
Feb 09, 2022 1.528 1.591 1.528 1.547 54,489 +0.00(+0.00%)
Feb 08, 2022 1.440 1.576 1.411 1.547 101,877 +0.08(+5.30%)
Feb 07, 2022 1.528 1.695 1.469 1.469 98,296 -0.10(-6.21%)
Feb 04, 2022 1.868 1.868 1.557 1.567 93,110 -0.19(-11.05%)
Feb 03, 2022 1.868 1.722 1.761 21,377 -0.03(-1.63%)
Feb 02, 2022 1.790 1.830 1.771 1.790 12,941 -0.01(-0.54%)
Feb 01, 2022 1.771 1.888 1.742 1.800 113,584 +0.00(+0.00%)
Jan 31, 2022 1.732 1.800 140,558 +0.07(+3.93%)
Jan 28, 2022 1.732 1.806 1.713 1.732 61,544 -0.05(-2.73%)
Jan 27, 2022 1.800 1.868 1.753 1.781 48,317 -0.06(-3.17%)
Jan 26, 2022 1.898 1.927 1.771 1.839 79,549 +0.00(+0.00%)
Jan 25, 2022 1.839 1.888 1.761 1.839 63,603 +0.04(+2.16%)
Jan 24, 2022 1.849 1.852 1.732 1.800 200,524 -0.06(-3.14%)
Jan 21, 2022 1.868 1.946 1.849 1.859 124,834 -0.04(-2.05%)
Jan 20, 2022 1.985 1.995 1.898 1.898 220,733 -0.06(-2.99%)
Jan 19, 2022 2.053 2.082 1.879 1.956 154,894 -0.13(-6.07%)
Jan 18, 2022 1.995 2.131 1.917 2.082 194,324 +0.15(+7.54%)
Jan 14, 2022 1.936 0 +0.03(+1.53%)
Jan 13, 2022 2.141 2.151 1.888 1.907 477,993 -0.27(-12.50%)
Jan 12, 2022 1.946 2.219 1.907 2.180 607,474 +0.31(+16.67%)
Jan 11, 2022 1.683 1.995 1.635 1.868 556,105 +0.23(+14.29%)
Jan 10, 2022 1.713 1.725 1.589 1.635 159,074 -0.08(-4.55%)
Jan 07, 2022 1.654 1.829 1.635 1.713 229,969 +0.07(+4.14%)
Jan 06, 2022 1.713 1.742 1.557 1.645 258,305 -0.07(-3.98%)
Jan 05, 2022 1.664 1.790 1.654 1.713 314,172 -0.01(-0.84%)
Jan 04, 2022 1.722 1.829 1.557 1.727 983,879 -0.04(-2.47%)
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.