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 )

1.070 -0.020 (-1.83%)
Streaming Delayed Price Updated: 1:33 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 (%)
Nov 30, 2022 0.8000 0.8800 0.8000 0.8501 43,354 +0.03(+3.67%)
Nov 29, 2022 0.8400 0.8600 0.8000 0.8200 20,687 -0.02(-2.38%)
Nov 28, 2022 0.7630 0.8493 0.7630 0.8400 18,224 +0.05(+6.80%)
Nov 25, 2022 0.8000 0.8100 0.7800 0.7865 7,962 -0.02(-2.90%)
Nov 23, 2022 0.7630 0.8449 0.7630 0.8100 30,073 +0.05(+6.16%)
Nov 22, 2022 0.7630 0.8500 0.7630 0.7630 19,161 -0.04(-4.51%)
Nov 21, 2022 0.7800 0.8089 0.7630 0.7990 9,535 +0.02(+2.44%)
Nov 18, 2022 0.7800 0.8009 0.7800 0.7800 10,192 +0.00(+0.00%)
Nov 17, 2022 0.7900 0.8089 0.7800 0.7800 7,448 -0.02(-2.50%)
Nov 16, 2022 0.7600 0.8002 0.7000 0.8000 77,557 +0.03(+3.77%)
Nov 15, 2022 0.7600 0.8600 0.7600 0.7709 140,596 +0.01(+1.43%)
Nov 14, 2022 0.7900 0.8400 0.7600 0.7600 37,973 -0.03(-4.00%)
Nov 11, 2022 0.8000 0.8000 0.7700 0.7917 42,904 +0.06(+8.44%)
Nov 10, 2022 0.7300 0.7900 0.7300 0.7301 14,151 +0.03(+4.30%)
Nov 09, 2022 0.7300 0.7800 0.7000 0.7000 15,191 -0.02(-2.78%)
Nov 08, 2022 0.7011 0.7500 0.7011 0.7200 8,441 -0.01(-1.06%)
Nov 07, 2022 0.7100 0.7350 0.6959 0.7277 14,079 +0.02(+2.49%)
Nov 04, 2022 0.6700 0.7100 0.6505 0.7100 14,296 +0.03(+4.40%)
Nov 03, 2022 0.6500 0.7000 0.6500 0.6801 6,665 +0.00(+0.01%)
Nov 02, 2022 0.6700 0.7063 0.6700 0.6800 4,588 -0.03(-4.44%)
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.