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 )

0.6400 -0.0100 (-1.54%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 19, 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 (%)
May 31, 2023 0.8000 0.8198 0.7400 0.8189 49,805 -0.00(-0.13%)
May 30, 2023 0.8512 0.8512 0.8000 0.8200 99,999 -0.06(-7.09%)
May 26, 2023 0.9000 0.9000 0.8080 0.8826 27,921 +0.03(+3.23%)
May 25, 2023 0.8100 0.8999 0.8001 0.8550 18,465 +0.02(+1.79%)
May 24, 2023 0.8400 0.8999 0.8000 0.8400 118,295 -0.02(-2.42%)
May 23, 2023 0.8800 0.9000 0.8500 0.8608 71,387 -0.04(-4.36%)
May 22, 2023 0.9000 0.9099 0.9000 0.9000 13,674 +0.00(+0.33%)
May 19, 2023 0.9100 0.9419 0.8800 0.8970 19,687 -0.03(-3.13%)
May 18, 2023 0.9200 0.9522 0.9150 0.9260 23,645 -0.02(-2.53%)
May 17, 2023 0.9760 0.9760 0.9500 0.9500 31,223 -0.03(-2.66%)
May 16, 2023 0.9300 0.9999 0.9101 0.9760 49,501 +0.05(+5.85%)
May 15, 2023 0.8900 0.9403 0.8900 0.9221 18,213 +0.03(+3.61%)
May 12, 2023 0.8900 0.9000 0.8600 0.8900 22,142 -0.03(-3.52%)
May 11, 2023 0.9000 0.9922 0.8600 0.9225 50,287 +0.01(+1.37%)
May 10, 2023 0.9000 0.9200 0.9000 0.9100 76,349 -0.05(-4.87%)
May 09, 2023 0.9600 0.9775 0.9500 0.9566 54,829 +0.01(+0.68%)
May 08, 2023 1.000 1.015 0.9500 0.9501 35,162 -0.05(-4.99%)
May 05, 2023 1.010 1.034 0.9800 1.000 38,717 -0.01(-0.99%)
May 04, 2023 1.000 1.045 1.000 1.010 8,015 +0.00(+0.00%)
May 03, 2023 1.010 1.070 1.010 1.010 10,270 -0.01(-0.98%)
May 02, 2023 1.000 1.071 1.000 1.020 12,649 +0.00(+0.00%)
May 01, 2023 1.020 1.030 1.020 1.020 43,626 -0.01(-0.97%)
Apr 28, 2023 1.010 1.032 1.010 1.030 12,767 +0.01(+0.98%)
Apr 27, 2023 1.010 1.035 1.010 1.020 5,645 +0.00(+0.00%)
Apr 26, 2023 1.040 1.059 1.010 1.020 66,950 -0.03(-2.86%)
Apr 25, 2023 1.040 1.068 1.040 1.050 9,888 -0.03(-2.78%)
Apr 24, 2023 1.060 1.100 1.060 1.080 21,614 +0.02(+1.88%)
Apr 21, 2023 1.050 1.090 1.020 1.060 76,726 -0.04(-3.63%)
Apr 20, 2023 1.070 1.130 1.050 1.100 37,239 -0.03(-3.08%)
Apr 19, 2023 1.100 1.140 1.060 1.135 59,252 +0.08(+7.58%)
Apr 18, 2023 1.000 1.060 1.000 1.055 29,012 +0.05(+5.50%)
Apr 17, 2023 1.050 1.050 1.000 1.000 16,135 -0.02(-1.96%)
Apr 14, 2023 0.9800 1.040 0.9800 1.020 7,856 +0.02(+2.00%)
Apr 13, 2023 0.9900 1.030 0.9900 1.000 123,143 -0.00(-0.50%)
Apr 12, 2023 1.000 1.030 1.000 1.005 36,682 -0.01(-0.50%)
Apr 11, 2023 0.9900 1.035 0.9900 1.010 24,800 +0.00(+0.00%)
Apr 10, 2023 0.9809 1.020 0.9809 1.010 17,258 +0.03(+2.97%)
Apr 06, 2023 1.010 1.011 0.9749 0.9809 53,099 -0.04(-3.83%)
Apr 05, 2023 1.010 1.080 0.9800 1.020 53,370 -0.01(-0.97%)
Apr 04, 2023 1.070 1.080 1.000 1.030 62,330 -0.04(-3.74%)
Apr 03, 2023 1.080 1.135 1.070 1.070 41,720 -0.04(-3.60%)
Mar 31, 2023 1.080 1.120 1.080 1.110 7,321 +0.01(+0.91%)
Mar 30, 2023 1.090 1.140 1.060 1.100 106,468 +0.01(+0.46%)
Mar 29, 2023 1.020 1.110 1.020 1.095 85,845 +0.07(+6.48%)
Mar 28, 2023 1.120 1.130 1.000 1.028 84,234 -0.09(-8.18%)
Mar 27, 2023 1.210 1.250 1.110 1.120 61,341 -0.04(-3.45%)
Mar 24, 2023 1.190 1.270 1.140 1.160 80,642 -0.05(-4.13%)
Mar 23, 2023 1.230 1.313 1.210 1.210 79,441 -0.01(-0.82%)
Mar 22, 2023 1.200 1.250 1.180 1.220 52,349 +0.01(+0.83%)
Mar 21, 2023 1.210 1.247 1.190 1.210 50,314 -0.01(-0.82%)
Mar 20, 2023 1.200 1.240 1.200 1.220 55,322 +0.02(+1.67%)
Mar 17, 2023 1.270 1.330 1.200 1.200 34,846 -0.06(-4.76%)
Mar 16, 2023 1.230 1.300 1.220 1.260 31,300 +0.01(+0.80%)
Mar 15, 2023 1.240 1.280 1.200 1.250 61,392 -0.02(-1.57%)
Mar 14, 2023 1.270 1.290 1.210 1.270 29,989 -0.02(-1.56%)
Mar 13, 2023 1.300 1.330 1.260 1.290 86,064 -0.05(-3.73%)
Mar 10, 2023 1.350 1.390 1.310 1.340 41,937 -0.03(-2.19%)
Mar 09, 2023 1.310 1.380 1.300 1.370 43,645 +0.03(+2.24%)
Mar 08, 2023 1.380 1.400 1.320 1.340 43,960 -0.06(-4.29%)
Mar 07, 2023 1.400 1.470 1.370 1.400 272,774 +0.00(+0.00%)
Mar 06, 2023 1.340 1.410 1.320 1.400 80,158 +0.06(+4.48%)
Mar 03, 2023 1.330 1.410 1.320 1.340 248,448 +0.01(+0.75%)
Mar 02, 2023 1.250 1.350 1.250 1.330 72,619 +0.08(+6.40%)
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.