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 (%)
Oct 31, 2023 0.6400 0.7000 0.6400 0.6800 14,541 -0.04(-6.21%)
Oct 30, 2023 0.7247 0.7989 0.7000 0.7250 12,180 +0.02(+3.56%)
Oct 27, 2023 0.7800 0.8300 0.6400 0.7001 20,911 -0.06(-8.48%)
Oct 26, 2023 0.7280 0.7655 0.7280 0.7650 11,589 +0.05(+7.50%)
Oct 25, 2023 0.6943 0.7116 0.6930 0.7116 12,461 +0.04(+6.21%)
Oct 24, 2023 0.6700 0.6750 0.6700 0.6700 7,845 +0.00(+0.00%)
Oct 23, 2023 0.6113 0.6700 0.6113 0.6700 13,955 +0.03(+4.67%)
Oct 20, 2023 0.6500 0.6677 0.6200 0.6401 12,191 -0.04(-5.90%)
Oct 19, 2023 0.7001 0.7156 0.6500 0.6802 9,532 -0.05(-6.66%)
Oct 18, 2023 0.7290 0.7432 0.7100 0.7287 17,154 +0.01(+1.21%)
Oct 17, 2023 0.7201 0.7201 0.7200 0.7200 2,499 +0.00(+0.00%)
Oct 16, 2023 0.7400 0.7201 0.6900 0.7200 11,927 +0.01(+0.80%)
Oct 13, 2023 0.7143 0.7244 0.7142 0.7143 3,487 +0.03(+5.04%)
Oct 12, 2023 0.7300 0.7303 0.6800 0.6800 27,834 -0.04(-5.56%)
Oct 11, 2023 0.7368 0.7539 0.7200 0.7200 4,351 -0.03(-4.50%)
Oct 10, 2023 0.7201 0.7750 0.7100 0.7539 6,347 -0.01(-1.45%)
Oct 09, 2023 0.7800 0.7805 0.7600 0.7650 4,598 +0.01(+1.82%)
Oct 06, 2023 0.7700 0.7739 0.7500 0.7513 14,071 -0.02(-2.43%)
Oct 05, 2023 0.7500 0.7750 0.7515 0.7700 5,555 -0.02(-2.53%)
Oct 04, 2023 0.7824 0.7900 0.7505 0.7900 7,518 +0.04(+5.25%)
Oct 03, 2023 0.7500 0.7553 0.7505 0.7506 5,192 +0.00(+0.01%)
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.