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 )

0.7115 +0.0714 (+11.15%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
Jun 30, 2022 1.120 1.147 1.110 1.110 22,279 -0.04(-3.90%)
Jun 29, 2022 1.120 1.180 1.120 1.155 20,621 +0.02(+1.32%)
Jun 28, 2022 1.120 1.150 1.100 1.140 24,693 +0.02(+1.79%)
Jun 27, 2022 1.150 1.200 1.090 1.120 18,832 -0.03(-2.61%)
Jun 24, 2022 1.190 1.210 1.150 1.150 22,305 -0.06(-4.96%)
Jun 23, 2022 1.210 1.300 1.210 1.210 58,410 -0.03(-2.21%)
Jun 22, 2022 1.150 1.240 1.150 1.237 27,399 +0.03(+2.26%)
Jun 21, 2022 1.140 1.240 1.120 1.210 52,892 +0.05(+4.31%)
Jun 17, 2022 1.250 1.250 1.150 1.160 15,524 -0.10(-7.94%)
Jun 16, 2022 1.200 1.260 1.180 1.260 16,142 +0.01(+0.80%)
Jun 15, 2022 1.310 1.310 1.180 1.250 13,447 -0.06(-4.58%)
Jun 14, 2022 1.230 1.400 1.230 1.310 17,770 +0.09(+7.38%)
Jun 13, 2022 1.250 1.290 1.170 1.220 22,489 -0.09(-6.87%)
Jun 10, 2022 1.260 1.320 1.240 1.310 9,013 -0.04(-2.96%)
Jun 09, 2022 1.480 1.500 1.280 1.350 31,516 -0.13(-8.78%)
Jun 08, 2022 1.560 1.560 1.430 1.480 33,252 -0.01(-0.67%)
Jun 07, 2022 1.590 1.590 1.280 1.490 18,861 +0.00(+0.00%)
Jun 06, 2022 1.360 1.610 1.360 1.490 122,444 +0.15(+11.19%)
Jun 03, 2022 1.400 1.446 1.290 1.340 33,811 +0.04(+3.08%)
Jun 02, 2022 1.470 1.470 1.280 1.300 50,491 -0.09(-6.47%)
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.