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 +0.020 (+1.96%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 13, 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 (%)
Jul 30, 2021 4.243 4.266 4.136 4.136 45,410 -0.16(-3.63%)
Jul 29, 2021 4.282 4.374 4.126 4.291 34,272 +0.13(+3.04%)
Jul 28, 2021 4.233 4.272 3.999 4.165 86,633 +0.12(+2.88%)
Jul 27, 2021 4.632 4.778 4.038 4.048 129,691 -0.64(-13.69%)
Jul 26, 2021 4.865 4.865 4.559 4.690 65,637 -0.21(-4.37%)
Jul 23, 2021 5.449 5.449 4.875 4.904 142,068 -0.56(-10.32%)
Jul 22, 2021 5.488 5.527 5.381 5.469 14,073 -0.02(-0.35%)
Jul 21, 2021 5.624 5.741 5.410 5.488 52,746 -0.21(-3.75%)
Jul 20, 2021 5.323 5.702 5.313 5.702 35,616 +0.38(+7.13%)
Jul 19, 2021 5.245 5.371 5.060 5.323 63,362 -0.03(-0.55%)
Jul 16, 2021 5.527 5.741 5.274 5.352 37,002 -0.16(-2.83%)
Jul 15, 2021 5.352 5.829 5.352 5.508 147,604 +0.15(+2.72%)
Jul 14, 2021 5.274 5.420 5.206 5.362 55,053 +0.19(+3.77%)
Jul 13, 2021 5.109 5.167 5.050 5.167 127,454 +0.07(+1.34%)
Jul 12, 2021 5.070 5.149 5.060 5.099 38,289 +0.04(+0.77%)
Jul 09, 2021 5.196 5.196 4.963 5.060 63,832 +0.03(+0.58%)
Jul 08, 2021 5.021 5.130 4.932 5.031 109,913 -0.14(-2.64%)
Jul 07, 2021 5.527 5.527 5.109 5.167 105,974 -0.30(-5.52%)
Jul 06, 2021 5.663 5.741 5.469 5.469 95,087 -0.20(-3.60%)
Jul 02, 2021 5.858 5.868 5.673 5.673 332,812 -0.18(-3.16%)
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.