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 )

1.100 +0.030 (+2.80%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 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 (%)
Sep 30, 2021 3.900 3.900 3.212 3.340 1,345,640 -0.57(-14.58%)
Sep 29, 2021 2.980 4.870 2.900 3.910 3,586,878 +1.04(+36.24%)
Sep 28, 2021 2.780 2.967 2.670 2.870 60,248 +0.18(+6.69%)
Sep 27, 2021 2.690 2.700 2.610 2.690 27,405 +0.08(+3.26%)
Sep 24, 2021 2.640 2.700 2.580 2.605 20,990 -0.04(-1.33%)
Sep 23, 2021 2.640 2.730 2.620 2.640 31,805 -0.01(-0.38%)
Sep 22, 2021 2.680 2.730 2.620 2.650 7,228 -0.02(-0.75%)
Sep 21, 2021 2.750 2.750 2.590 2.670 24,302 -0.01(-0.37%)
Sep 20, 2021 2.650 2.760 2.650 2.680 52,682 -0.11(-3.94%)
Sep 17, 2021 2.830 2.860 2.750 2.790 18,284 -0.08(-2.79%)
Sep 16, 2021 2.800 2.870 2.680 2.870 26,060 +0.05(+1.77%)
Sep 15, 2021 2.790 2.870 2.584 2.820 52,759 +0.05(+1.81%)
Sep 14, 2021 2.900 2.930 2.730 2.770 33,033 -0.11(-3.82%)
Sep 13, 2021 2.960 2.960 2.860 2.880 34,055 -0.07(-2.37%)
Sep 10, 2021 3.010 3.010 2.930 2.950 25,680 +0.01(+0.34%)
Sep 09, 2021 2.990 3.033 2.880 2.940 149,327 -0.07(-2.33%)
Sep 08, 2021 3.190 3.190 3.000 3.010 40,745 -0.17(-5.35%)
Sep 07, 2021 3.110 3.180 3.060 3.180 56,884 +0.10(+3.25%)
Sep 03, 2021 3.240 3.320 3.060 3.080 64,678 -0.14(-4.35%)
Sep 02, 2021 3.200 3.200 3.080 3.220 73,003 +0.10(+3.21%)
Sep 01, 2021 2.910 3.170 2.870 3.120 107,570 +0.25(+8.71%)
Aug 31, 2021 2.900 2.959 2.850 2.870 52,288 -0.01(-0.35%)
Aug 30, 2021 2.950 3.030 2.860 2.880 35,208 -0.07(-2.37%)
Aug 27, 2021 2.990 3.170 2.950 2.950 78,649 -0.05(-1.67%)
Aug 26, 2021 3.020 3.050 2.910 3.000 132,792 +0.15(+5.26%)
Aug 25, 2021 3.200 3.200 2.840 2.850 227,914 -0.40(-12.31%)
Aug 24, 2021 2.940 3.270 2.924 3.250 118,288 +0.36(+12.46%)
Aug 23, 2021 3.030 3.030 2.700 2.890 184,101 +0.05(+1.76%)
Aug 20, 2021 2.830 2.950 2.830 2.840 111,776 -0.02(-0.70%)
Aug 19, 2021 2.850 2.980 2.850 2.860 76,171 -0.06(-2.05%)
Aug 18, 2021 2.960 3.100 2.900 2.920 51,963 -0.04(-1.35%)
Aug 17, 2021 2.910 3.080 2.850 2.960 79,629 +0.02(+0.68%)
Aug 16, 2021 3.020 3.160 2.910 2.940 36,631 -0.12(-3.92%)
Aug 13, 2021 3.140 3.280 3.060 3.060 53,928 -0.12(-3.77%)
Aug 12, 2021 3.340 3.490 3.096 3.180 77,146 -0.11(-3.34%)
Aug 11, 2021 3.430 3.494 3.280 3.290 91,458 -0.13(-3.80%)
Aug 10, 2021 3.570 3.570 3.400 3.420 29,668 -0.08(-2.29%)
Aug 09, 2021 3.500 3.550 3.380 3.500 76,335 +0.06(+1.89%)
Aug 06, 2021 3.750 3.760 3.400 3.435 85,918 -0.25(-6.91%)
Aug 05, 2021 3.750 3.950 3.680 3.690 42,445 -0.02(-0.54%)
Aug 04, 2021 4.050 4.150 3.710 3.710 156,401 -0.46(-11.03%)
Aug 03, 2021 4.240 4.260 4.100 4.170 55,683 -0.07(-1.65%)
Aug 02, 2021 4.360 4.450 4.190 4.240 71,759 -0.01(-0.24%)
Jul 30, 2021 4.360 4.384 4.250 4.250 44,189 -0.16(-3.63%)
Jul 29, 2021 4.400 4.495 4.240 4.410 33,350 +0.13(+3.04%)
Jul 28, 2021 4.350 4.390 4.110 4.280 84,303 +0.12(+2.88%)
Jul 27, 2021 4.760 4.910 4.150 4.160 126,202 -0.66(-13.69%)
Jul 26, 2021 5.000 5.000 4.685 4.820 63,871 -0.22(-4.37%)
Jul 23, 2021 5.600 5.600 5.010 5.040 138,246 -0.58(-10.32%)
Jul 22, 2021 5.640 5.680 5.530 5.620 13,695 -0.02(-0.35%)
Jul 21, 2021 5.780 5.900 5.560 5.640 51,327 -0.22(-3.75%)
Jul 20, 2021 5.470 5.860 5.460 5.860 34,658 +0.39(+7.13%)
Jul 19, 2021 5.390 5.520 5.200 5.470 61,658 -0.03(-0.55%)
Jul 16, 2021 5.680 5.900 5.420 5.500 36,007 -0.16(-2.83%)
Jul 15, 2021 5.500 5.990 5.500 5.660 143,633 +0.15(+2.72%)
Jul 14, 2021 5.420 5.570 5.350 5.510 53,572 +0.20(+3.77%)
Jul 13, 2021 5.250 5.310 5.190 5.310 124,025 +0.07(+1.34%)
Jul 12, 2021 5.210 5.291 5.200 5.240 37,259 +0.04(+0.77%)
Jul 09, 2021 5.340 5.340 5.100 5.200 62,115 +0.03(+0.58%)
Jul 08, 2021 5.160 5.271 5.069 5.170 106,956 -0.14(-2.64%)
Jul 07, 2021 5.680 5.680 5.250 5.310 103,123 -0.31(-5.52%)
Jul 06, 2021 5.820 5.900 5.620 5.620 92,529 -0.21(-3.60%)
Jul 02, 2021 6.020 6.030 5.830 5.830 323,858 -0.19(-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.