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 )

1.130 +0.040 (+3.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jan 31, 2022 1.780 1.850 136,777 +0.07(+3.93%)
Jan 28, 2022 1.780 1.856 1.760 1.780 59,889 -0.05(-2.73%)
Jan 27, 2022 1.850 1.920 1.801 1.830 47,017 -0.06(-3.17%)
Jan 26, 2022 1.950 1.980 1.820 1.890 77,409 +0.00(+0.00%)
Jan 25, 2022 1.890 1.940 1.810 1.890 61,892 +0.04(+2.16%)
Jan 24, 2022 1.900 1.903 1.780 1.850 195,129 -0.06(-3.14%)
Jan 21, 2022 1.920 2.000 1.900 1.910 121,476 -0.04(-2.05%)
Jan 20, 2022 2.040 2.050 1.950 1.950 214,794 -0.06(-2.99%)
Jan 19, 2022 2.110 2.140 1.931 2.010 150,727 -0.13(-6.07%)
Jan 18, 2022 2.050 2.190 1.970 2.140 189,096 +0.15(+7.54%)
Jan 14, 2022 1.990 0 +0.03(+1.53%)
Jan 13, 2022 2.200 2.210 1.940 1.960 465,133 -0.28(-12.50%)
Jan 12, 2022 2.000 2.280 1.960 2.240 591,130 +0.32(+16.67%)
Jan 11, 2022 1.730 2.050 1.680 1.920 541,143 +0.24(+14.29%)
Jan 10, 2022 1.760 1.773 1.633 1.680 154,794 -0.08(-4.55%)
Jan 07, 2022 1.700 1.880 1.680 1.760 223,782 +0.07(+4.14%)
Jan 06, 2022 1.760 1.790 1.600 1.690 251,356 -0.07(-3.98%)
Jan 05, 2022 1.710 1.840 1.700 1.760 305,719 -0.01(-0.85%)
Jan 04, 2022 1.770 1.880 1.600 1.775 957,407 -0.05(-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.