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 )

1.000 +0.010 (+1.01%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 8, 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 (%)
Feb 28, 2022 1.200 1.260 1.180 1.210 90,820 -0.01(-0.82%)
Feb 25, 2022 1.300 1.320 1.210 1.220 80,520 -0.08(-6.15%)
Feb 24, 2022 1.270 1.300 1.200 1.300 89,016 -0.01(-0.76%)
Feb 23, 2022 1.310 1.350 1.300 1.310 37,380 -0.01(-0.76%)
Feb 22, 2022 1.320 1.410 1.300 1.320 32,145 +0.00(+0.00%)
Feb 18, 2022 1.320 0 -0.10(-7.04%)
Feb 17, 2022 1.560 1.560 1.420 1.420 68,699 -0.07(-4.70%)
Feb 16, 2022 1.465 1.498 1.430 1.490 17,409 +0.03(+2.05%)
Feb 15, 2022 1.430 1.490 1.410 1.460 41,086 +0.06(+4.29%)
Feb 14, 2022 1.510 1.548 1.400 1.400 52,390 -0.15(-9.68%)
Feb 11, 2022 1.520 1.640 1.520 1.550 51,752 +0.03(+1.97%)
Feb 10, 2022 1.550 1.650 1.500 1.520 74,287 -0.07(-4.40%)
Feb 09, 2022 1.570 1.635 1.570 1.590 53,023 +0.00(+0.00%)
Feb 08, 2022 1.480 1.620 1.450 1.590 99,136 +0.08(+5.30%)
Feb 07, 2022 1.570 1.742 1.510 1.510 95,652 -0.10(-6.21%)
Feb 04, 2022 1.920 1.920 1.600 1.610 90,605 -0.20(-11.05%)
Feb 03, 2022 1.920 1.770 1.810 20,802 -0.03(-1.63%)
Feb 02, 2022 1.840 1.881 1.820 1.840 12,593 -0.01(-0.54%)
Feb 01, 2022 1.820 1.940 1.790 1.850 110,528 +0.00(+0.00%)
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%)
Jan 03, 2022 1.530 2.400 1.530 1.820 6,914,038 +0.36(+24.66%)
Dec 31, 2021 1.350 1.530 1.330 1.460 182,646 +0.17(+13.18%)
Dec 30, 2021 1.310 1.400 1.250 1.290 158,169 +0.03(+2.38%)
Dec 29, 2021 1.340 1.360 1.260 1.260 119,798 -0.10(-7.35%)
Dec 28, 2021 1.430 1.480 1.350 1.360 128,867 +0.00(+0.00%)
Dec 27, 2021 1.310 1.380 1.310 1.360 116,465 +0.07(+5.43%)
Dec 23, 2021 1.260 1.340 1.230 1.290 95,623 +0.03(+2.38%)
Dec 22, 2021 1.260 1.287 1.200 1.260 103,613 +0.01(+0.80%)
Dec 21, 2021 1.310 1.310 1.250 1.250 173,945 -0.07(-5.30%)
Dec 20, 2021 1.330 1.350 1.220 1.320 179,588 -0.04(-2.94%)
Dec 17, 2021 1.280 1.400 1.280 1.360 140,737 +0.06(+4.62%)
Dec 16, 2021 1.380 1.410 1.300 1.300 57,798 -0.05(-3.70%)
Dec 15, 2021 1.400 1.400 1.350 1.350 58,420 -0.08(-5.59%)
Dec 14, 2021 1.360 1.470 1.360 1.430 44,993 +0.03(+2.14%)
Dec 13, 2021 1.490 1.490 1.350 1.400 197,505 -0.08(-5.41%)
Dec 10, 2021 1.480 1.530 1.480 1.480 119,676 -0.01(-0.67%)
Dec 09, 2021 1.540 1.550 1.490 1.490 106,963 -0.06(-3.87%)
Dec 08, 2021 1.520 1.560 1.490 1.550 123,291 +0.01(+0.65%)
Dec 07, 2021 1.560 1.560 1.400 1.540 486,244 +0.04(+2.67%)
Dec 06, 2021 1.600 1.600 1.500 1.500 191,755 -0.09(-5.66%)
Dec 03, 2021 1.770 1.770 1.510 1.590 241,925 -0.24(-13.11%)
Dec 02, 2021 2.040 2.040 1.760 1.830 149,919 -0.26(-12.44%)
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.