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 )

1.130 +0.040 (+3.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 29, 2021 2.880 2.900 2.800 2.840 563,372 -0.08(-2.74%)
Oct 28, 2021 2.860 2.920 2.850 2.920 45,494 +0.04(+1.39%)
Oct 27, 2021 2.950 2.990 2.860 2.880 87,393 -0.11(-3.68%)
Oct 26, 2021 2.880 2.990 58,219 +0.07(+2.40%)
Oct 25, 2021 2.910 2.950 2.870 2.920 85,575 +0.02(+0.69%)
Oct 22, 2021 2.960 3.000 2.900 2.900 73,644 -0.10(-3.33%)
Oct 21, 2021 2.970 2.970 2.910 3.000 90,021 +0.03(+1.01%)
Oct 20, 2021 3.060 3.072 2.950 2.970 107,875 -0.11(-3.57%)
Oct 19, 2021 2.950 3.300 2.950 3.080 205,963 +0.12(+4.05%)
Oct 18, 2021 2.920 3.000 2.920 2.960 51,107 +0.00(+0.00%)
Oct 15, 2021 2.930 3.035 2.930 2.960 32,949 +0.03(+1.02%)
Oct 14, 2021 3.030 3.040 2.910 2.930 60,365 -0.05(-1.68%)
Oct 13, 2021 2.950 3.060 2.900 2.980 54,011 +0.07(+2.41%)
Oct 12, 2021 3.080 3.140 2.874 2.910 169,990 -0.17(-5.52%)
Oct 11, 2021 3.120 3.240 3.030 3.080 70,743 -0.04(-1.28%)
Oct 08, 2021 2.970 3.120 2.950 3.120 95,948 +0.11(+3.65%)
Oct 07, 2021 2.860 3.280 2.860 3.010 357,863 +0.17(+5.99%)
Oct 06, 2021 2.920 3.050 2.800 2.840 126,566 -0.13(-4.38%)
Oct 05, 2021 2.930 3.160 2.930 2.970 198,856 -0.08(-2.62%)
Oct 04, 2021 3.280 3.358 2.880 3.050 407,059 -0.25(-7.58%)
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.