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 (%)
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.