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: 2:39 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 (%)
Jan 31, 2023 1.180 1.215 1.160 1.186 36,625 -0.01(-1.14%)
Jan 30, 2023 1.230 1.290 1.160 1.200 38,343 -0.04(-3.23%)
Jan 27, 2023 1.280 1.300 1.230 1.240 106,444 -0.03(-2.36%)
Jan 26, 2023 1.260 1.280 1.260 1.270 13,896 +0.03(+2.42%)
Jan 25, 2023 1.250 1.272 1.240 1.240 54,058 -0.04(-3.13%)
Jan 24, 2023 1.330 1.330 1.210 1.280 81,988 -0.04(-3.03%)
Jan 23, 2023 1.300 1.370 1.300 1.320 52,914 +0.01(+0.76%)
Jan 20, 2023 1.270 1.339 1.270 1.310 70,332 +0.05(+3.97%)
Jan 19, 2023 1.300 1.310 1.250 1.260 37,153 -0.03(-2.33%)
Jan 18, 2023 1.280 1.320 1.280 1.290 38,989 -0.01(-1.15%)
Jan 17, 2023 1.330 1.370 1.220 1.305 89,501 -0.05(-3.33%)
Jan 13, 2023 1.370 1.400 1.330 1.350 56,335 -0.02(-1.46%)
Jan 12, 2023 1.370 1.420 1.360 1.370 86,591 -0.01(-0.72%)
Jan 11, 2023 1.330 1.400 1.330 1.380 69,058 +0.03(+2.60%)
Jan 10, 2023 1.400 1.400 1.210 1.345 1,417,868 -0.05(-3.93%)
Jan 09, 2023 1.410 1.460 1.380 1.400 92,648 +0.00(+0.00%)
Jan 06, 2023 1.460 1.470 1.320 1.400 84,795 +0.00(+0.00%)
Jan 05, 2023 1.510 1.510 1.350 1.400 158,142 -0.02(-1.71%)
Jan 04, 2023 1.300 1.450 1.260 1.424 125,260 +0.12(+9.12%)
Jan 03, 2023 1.140 1.305 1.140 1.305 93,479 +0.17(+14.49%)
Dec 30, 2022 1.130 1.160 1.100 1.140 64,700 -0.01(-0.79%)
Dec 29, 2022 1.160 1.200 1.110 1.149 63,966 -0.00(-0.07%)
Dec 28, 2022 1.200 1.220 1.145 1.150 89,427 -0.09(-7.26%)
Dec 27, 2022 1.150 1.240 1.130 1.240 181,214 +0.09(+7.82%)
Dec 23, 2022 1.240 1.240 1.140 1.150 65,745 -0.10(-8.36%)
Dec 22, 2022 1.270 1.270 1.081 1.255 99,481 -0.05(-3.46%)
Dec 21, 2022 1.180 1.300 1.180 1.300 44,234 +0.11(+9.24%)
Dec 20, 2022 1.460 1.460 1.170 1.190 127,156 -0.16(-11.85%)
Dec 19, 2022 1.300 1.420 1.270 1.350 91,717 +0.07(+5.47%)
Dec 16, 2022 1.160 1.296 1.160 1.280 72,584 +0.09(+7.56%)
Dec 15, 2022 1.190 1.200 1.130 1.190 56,883 -0.02(-1.65%)
Dec 14, 2022 1.080 1.270 1.080 1.210 51,751 +0.10(+9.01%)
Dec 13, 2022 1.090 1.150 1.090 1.110 77,577 +0.09(+8.82%)
Dec 12, 2022 1.040 1.081 1.010 1.020 54,462 -0.07(-6.42%)
Dec 09, 2022 1.150 1.150 1.050 1.090 148,121 +0.05(+4.31%)
Dec 08, 2022 1.030 1.090 1.020 1.045 56,577 +0.04(+3.48%)
Dec 07, 2022 1.120 1.150 0.9215 1.010 82,628 -0.09(-7.77%)
Dec 06, 2022 1.010 1.110 0.9200 1.095 34,691 +0.11(+11.73%)
Dec 05, 2022 0.9998 1.051 0.9200 0.9800 75,733 -0.01(-0.51%)
Dec 02, 2022 0.9700 1.070 0.8870 0.9850 78,506 +0.02(+2.11%)
Dec 01, 2022 0.8200 1.000 0.8200 0.9646 46,920 +0.11(+13.47%)
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%)
Nov 01, 2022 0.7688 0.7699 0.6534 0.7116 6,047 -0.04(-5.75%)
Oct 31, 2022 0.6700 0.7699 0.6501 0.7550 11,819 +0.07(+9.52%)
Oct 28, 2022 0.7300 0.7800 0.6500 0.6894 12,087 -0.04(-5.79%)
Oct 27, 2022 0.6906 0.7661 0.6906 0.7318 10,854 +0.01(+1.02%)
Oct 26, 2022 0.6500 0.7244 0.6500 0.7244 5,839 +0.04(+5.89%)
Oct 25, 2022 0.6500 0.7100 0.6500 0.6841 8,723 -0.00(-0.41%)
Oct 24, 2022 0.7370 0.7372 0.6825 0.6869 14,107 -0.05(-6.80%)
Oct 21, 2022 0.7100 0.7535 0.7100 0.7370 6,206 +0.02(+2.96%)
Oct 20, 2022 0.7076 0.8279 0.7076 0.7158 7,193 -0.10(-12.69%)
Oct 19, 2022 0.7400 0.8198 0.6651 0.8198 4,051 +0.03(+3.93%)
Oct 18, 2022 0.7133 0.8101 0.7133 0.7888 17,867 +0.04(+5.16%)
Oct 17, 2022 0.7820 0.8001 0.7000 0.7501 39,740 -0.06(-7.49%)
Oct 14, 2022 0.7820 0.8110 0.7820 0.8108 3,020 +0.01(+1.35%)
Oct 13, 2022 0.8000 0.8200 0.8000 0.8000 9,086 -0.01(-1.59%)
Oct 12, 2022 0.7800 0.8400 0.7820 0.8129 10,557 -0.01(-0.87%)
Oct 11, 2022 0.7800 0.8585 0.7820 0.8200 13,664 +0.01(+1.23%)
Oct 10, 2022 0.8500 0.8700 0.8100 0.8100 3,005 -0.01(-1.22%)
Oct 07, 2022 0.7820 0.8650 0.7820 0.8200 34,666 +0.02(+2.26%)
Oct 06, 2022 0.7819 0.8120 0.7819 0.8019 20,456 -0.01(-1.29%)
Oct 05, 2022 0.7999 0.8500 0.7980 0.8124 61,399 -0.09(-9.72%)
Oct 04, 2022 0.8100 0.9000 0.6500 0.8999 44,504 +0.14(+18.10%)
Oct 03, 2022 0.7000 0.7999 0.6999 0.7620 26,474 +0.06(+8.86%)
Sep 30, 2022 0.6900 0.7099 0.6300 0.7000 22,505 -0.01(-1.39%)
Sep 29, 2022 0.7200 0.7500 0.6500 0.7099 14,221 -0.04(-5.35%)
Sep 28, 2022 0.6800 0.7500 0.6400 0.7500 50,160 +0.07(+10.70%)
Sep 27, 2022 0.6386 0.7000 0.6386 0.6775 13,437 +0.01(+1.12%)
Sep 26, 2022 0.6392 0.7000 0.6392 0.6700 36,885 +0.03(+3.88%)
Sep 23, 2022 0.6000 0.7056 0.6000 0.6450 29,424 +0.01(+0.78%)
Sep 22, 2022 0.6500 0.6900 0.6000 0.6400 63,371 -0.05(-7.25%)
Sep 21, 2022 0.6200 0.6933 0.6200 0.6900 32,092 -0.01(-1.44%)
Sep 20, 2022 0.7100 0.7215 0.6802 0.7001 39,378 -0.02(-2.97%)
Sep 19, 2022 0.7100 0.8500 0.7100 0.7215 15,941 -0.04(-5.07%)
Sep 16, 2022 0.7700 0.7800 0.7600 0.7600 14,252 -0.01(-1.30%)
Sep 15, 2022 0.7300 0.7900 0.7302 0.7700 50,645 +0.02(+3.00%)
Sep 14, 2022 0.7500 0.7900 0.7360 0.7476 54,145 -0.00(-0.35%)
Sep 13, 2022 0.7700 0.8081 0.7000 0.7502 66,958 -0.08(-9.61%)
Sep 12, 2022 0.8100 0.8500 0.8100 0.8300 30,976 -0.04(-4.42%)
Sep 09, 2022 0.8200 0.8793 0.8200 0.8684 17,869 +0.06(+7.17%)
Sep 08, 2022 0.8800 0.9000 0.8100 0.8103 37,210 -0.08(-9.16%)
Sep 07, 2022 0.9140 0.9681 0.8800 0.8920 14,028 -0.08(-8.04%)
Sep 06, 2022 0.9200 0.9700 0.9000 0.9700 12,089 +0.05(+5.52%)
Sep 02, 2022 0.8993 1.027 0.8555 0.9193 35,847 +0.02(+2.22%)
Sep 01, 2022 0.9020 0.9100 0.8896 0.8993 53,094 -0.04(-3.82%)
Aug 31, 2022 0.9500 0.9610 0.9350 0.9350 27,888 +0.01(+0.54%)
Aug 30, 2022 0.9300 0.9850 0.9300 0.9300 11,493 +0.00(+0.00%)
Aug 29, 2022 0.9300 0.9872 0.9300 0.9300 29,578 +0.01(+0.92%)
Aug 26, 2022 1.020 1.066 0.9000 0.9215 46,267 -0.08(-7.85%)
Aug 25, 2022 0.9400 1.000 0.9400 1.000 1,824 +0.02(+2.04%)
Aug 24, 2022 0.9500 0.9800 0.9500 0.9800 12,066 +0.01(+0.55%)
Aug 23, 2022 0.9500 1.000 0.9500 0.9746 25,928 -0.01(-0.53%)
Aug 22, 2022 1.000 1.000 0.9581 0.9798 26,861 -0.03(-2.99%)
Aug 19, 2022 1.000 1.051 1.000 1.010 7,655 -0.05(-4.72%)
Aug 18, 2022 1.020 1.060 1.000 1.060 5,897 +0.04(+3.91%)
Aug 17, 2022 1.010 1.060 1.010 1.020 7,994 -0.03(-2.85%)
Aug 16, 2022 1.020 1.070 1.010 1.050 20,606 +0.02(+1.94%)
Aug 15, 2022 1.040 1.100 1.000 1.030 27,372 -0.08(-7.21%)
Aug 12, 2022 1.050 1.110 1.040 1.110 9,772 +0.02(+1.83%)
Aug 11, 2022 1.020 1.100 1.020 1.090 19,626 -0.00(-0.07%)
Aug 10, 2022 1.080 1.100 1.080 1.091 3,071 -0.00(-0.02%)
Aug 09, 2022 1.090 1.108 1.090 1.091 5,044 +0.00(+0.09%)
Aug 08, 2022 1.070 1.110 1.070 1.090 5,214 +0.02(+1.87%)
Aug 05, 2022 1.010 1.107 1.010 1.070 3,785 +0.01(+0.94%)
Aug 04, 2022 1.080 1.125 1.060 1.060 17,482 -0.02(-1.85%)
Aug 03, 2022 1.000 1.090 1.000 1.080 10,557 -0.01(-0.92%)
Aug 02, 2022 1.100 1.110 0.9270 1.090 82,736 -0.02(-1.80%)
Aug 01, 2022 1.170 1.200 1.110 1.110 5,547 -0.09(-7.50%)
Jul 29, 2022 1.110 1.200 1.110 1.200 7,609 +0.05(+4.35%)
Jul 28, 2022 1.130 1.160 1.100 1.150 4,748 -0.02(-1.71%)
Jul 27, 2022 1.110 1.170 1.110 1.170 1,553 +0.05(+4.93%)
Jul 26, 2022 1.100 1.160 1.100 1.115 5,140 +0.00(+0.45%)
Jul 25, 2022 1.100 1.200 1.100 1.110 5,751 -0.03(-2.63%)
Jul 22, 2022 1.160 1.160 1.130 1.140 1,693 -0.04(-3.39%)
Jul 21, 2022 1.190 1.212 1.130 1.180 14,097 -0.04(-3.28%)
Jul 20, 2022 1.180 1.250 1.180 1.220 26,953 +0.04(+3.39%)
Jul 19, 2022 1.140 1.280 1.120 1.180 12,590 +0.03(+2.61%)
Jul 18, 2022 1.090 1.171 1.090 1.150 6,669 +0.07(+6.48%)
Jul 15, 2022 1.070 1.130 1.070 1.080 8,149 -0.01(-0.92%)
Jul 14, 2022 1.080 1.137 1.060 1.090 4,332 +0.00(+0.00%)
Jul 13, 2022 1.060 1.120 1.060 1.090 6,231 +0.00(+0.00%)
Jul 12, 2022 1.110 1.140 1.080 1.090 11,348 -0.06(-5.22%)
Jul 11, 2022 1.140 1.200 1.140 1.150 6,261 -0.04(-3.36%)
Jul 08, 2022 1.160 1.250 1.160 1.190 3,233 +0.01(+0.85%)
Jul 07, 2022 1.130 1.330 1.090 1.180 18,211 +0.04(+3.96%)
Jul 06, 2022 1.150 1.210 1.110 1.135 23,072 -0.03(-2.99%)
Jul 05, 2022 1.110 1.175 1.110 1.170 1,590 +0.07(+6.36%)
Jul 01, 2022 1.100 1.180 1.090 1.100 9,224 -0.01(-0.90%)
Jun 30, 2022 1.120 1.147 1.110 1.110 22,279 -0.04(-3.90%)
Jun 29, 2022 1.120 1.180 1.120 1.155 20,621 +0.02(+1.32%)
Jun 28, 2022 1.120 1.150 1.100 1.140 24,693 +0.02(+1.79%)
Jun 27, 2022 1.150 1.200 1.090 1.120 18,832 -0.03(-2.61%)
Jun 24, 2022 1.190 1.210 1.150 1.150 22,305 -0.06(-4.96%)
Jun 23, 2022 1.210 1.300 1.210 1.210 58,410 -0.03(-2.21%)
Jun 22, 2022 1.150 1.240 1.150 1.237 27,399 +0.03(+2.26%)
Jun 21, 2022 1.140 1.240 1.120 1.210 52,892 +0.05(+4.31%)
Jun 17, 2022 1.250 1.250 1.150 1.160 15,524 -0.10(-7.94%)
Jun 16, 2022 1.200 1.260 1.180 1.260 16,142 +0.01(+0.80%)
Jun 15, 2022 1.310 1.310 1.180 1.250 13,447 -0.06(-4.58%)
Jun 14, 2022 1.230 1.400 1.230 1.310 17,770 +0.09(+7.38%)
Jun 13, 2022 1.250 1.290 1.170 1.220 22,489 -0.09(-6.87%)
Jun 10, 2022 1.260 1.320 1.240 1.310 9,013 -0.04(-2.96%)
Jun 09, 2022 1.480 1.500 1.280 1.350 31,516 -0.13(-8.78%)
Jun 08, 2022 1.560 1.560 1.430 1.480 33,252 -0.01(-0.67%)
Jun 07, 2022 1.590 1.590 1.280 1.490 18,861 +0.00(+0.00%)
Jun 06, 2022 1.360 1.610 1.360 1.490 122,444 +0.15(+11.19%)
Jun 03, 2022 1.400 1.446 1.290 1.340 33,811 +0.04(+3.08%)
Jun 02, 2022 1.470 1.470 1.280 1.300 50,491 -0.09(-6.47%)
Jun 01, 2022 1.230 1.399 1.220 1.390 29,621 +0.18(+14.88%)
May 31, 2022 1.400 1.400 1.210 1.210 29,307 -0.01(-0.41%)
May 27, 2022 1.170 1.270 1.030 1.215 19,124 +0.06(+4.74%)
May 26, 2022 1.200 1.260 1.127 1.160 12,052 -0.01(-0.85%)
May 25, 2022 1.090 1.200 1.090 1.170 22,768 +0.08(+7.34%)
May 24, 2022 1.090 1.110 1.090 1.090 3,682 -0.02(-1.80%)
May 23, 2022 1.120 1.120 1.000 1.110 23,304 +0.04(+3.74%)
May 20, 2022 1.050 1.190 1.050 1.070 19,231 -0.04(-3.60%)
May 19, 2022 1.140 1.140 1.051 1.110 16,011 +0.02(+1.83%)
May 18, 2022 1.260 1.260 1.050 1.090 19,359 -0.05(-4.80%)
May 17, 2022 1.100 1.170 1.100 1.145 22,478 +0.05(+5.05%)
May 16, 2022 1.040 1.100 1.040 1.090 10,671 +0.03(+2.83%)
May 13, 2022 1.060 1.142 0.9710 1.060 28,332 +0.06(+6.00%)
May 12, 2022 0.9700 1.100 0.9700 1.000 36,538 +0.03(+3.09%)
May 11, 2022 1.010 1.020 0.9700 0.9700 14,216 -0.05(-4.90%)
May 10, 2022 1.100 1.100 1.000 1.020 9,520 +0.04(+4.08%)
May 09, 2022 1.090 1.090 0.9800 0.9800 29,798 -0.07(-6.67%)
May 06, 2022 1.060 1.060 0.9800 1.050 22,528 -0.03(-2.78%)
May 05, 2022 1.090 1.090 0.9900 1.080 57,763 +0.02(+1.41%)
May 04, 2022 1.060 1.140 1.020 1.065 24,267 +0.00(+0.47%)
May 03, 2022 1.240 1.250 1.010 1.060 57,727 -0.12(-10.17%)
May 02, 2022 1.190 1.220 1.170 1.180 48,160 +0.02(+1.72%)
Apr 29, 2022 1.188 1.276 1.160 1.160 19,744 +0.00(+0.00%)
Apr 28, 2022 1.200 1.240 1.140 1.160 29,437 -0.05(-4.13%)
Apr 27, 2022 1.240 1.270 1.210 1.210 11,017 -0.03(-2.42%)
Apr 26, 2022 1.230 1.290 1.230 1.240 16,618 +0.01(+0.81%)
Apr 25, 2022 1.300 1.474 1.220 1.230 96,350 -0.10(-7.52%)
Apr 22, 2022 1.550 1.560 1.300 1.330 83,451 -0.27(-16.88%)
Apr 21, 2022 1.610 1.650 1.490 1.600 19,692 -0.05(-3.03%)
Apr 20, 2022 1.650 1.700 1.590 1.650 52,268 +0.06(+3.77%)
Apr 19, 2022 1.620 1.650 1.510 1.590 57,328 -0.06(-3.64%)
Apr 18, 2022 1.500 1.850 1.490 1.650 100,329 +0.10(+6.65%)
Apr 14, 2022 1.500 1.550 1.480 1.547 71,557 +0.08(+5.24%)
Apr 13, 2022 1.450 1.490 1.440 1.470 13,449 +0.02(+1.38%)
Apr 12, 2022 1.410 1.480 1.369 1.450 26,477 +0.03(+2.11%)
Apr 11, 2022 1.390 1.480 1.350 1.420 86,618 -0.01(-0.70%)
Apr 08, 2022 1.310 1.460 1.260 1.430 40,521 +0.10(+7.65%)
Apr 07, 2022 1.370 1.400 1.300 1.328 63,770 -0.04(-3.04%)
Apr 06, 2022 1.350 1.380 1.350 1.370 21,516 +0.02(+1.47%)
Apr 05, 2022 1.360 1.420 1.350 1.350 89,103 -0.02(-1.81%)
Apr 04, 2022 1.350 1.440 1.220 1.375 124,035 +0.05(+4.17%)
Apr 01, 2022 1.350 1.450 1.310 1.320 96,798 +0.03(+2.33%)
Mar 31, 2022 1.360 1.360 1.204 1.290 118,733 -0.07(-5.15%)
Mar 30, 2022 1.390 1.410 1.300 1.360 96,933 -0.03(-2.16%)
Mar 29, 2022 1.330 1.460 1.330 1.390 124,890 +0.05(+3.73%)
Mar 28, 2022 1.240 1.400 1.230 1.340 112,096 +0.10(+8.06%)
Mar 25, 2022 1.220 1.270 1.160 1.240 110,205 -0.01(-0.80%)
Mar 24, 2022 1.270 1.300 1.220 1.250 171,153 +0.00(+0.00%)
Mar 23, 2022 1.300 1.330 1.210 1.250 171,682 +0.04(+3.31%)
Mar 22, 2022 1.220 1.450 1.200 1.210 257,859 -0.01(-0.82%)
Mar 21, 2022 1.490 1.550 1.150 1.220 352,010 -0.10(-7.58%)
Mar 18, 2022 0.9800 1.430 0.9700 1.320 544,825 +0.31(+30.69%)
Mar 17, 2022 0.9900 1.050 0.9550 1.010 102,184 +0.03(+2.56%)
Mar 16, 2022 1.000 1.050 0.9700 0.9848 217,126 +0.07(+8.22%)
Mar 15, 2022 0.8800 1.050 0.8800 0.9100 91,669 -0.03(-3.51%)
Mar 14, 2022 0.9227 1.000 0.8800 0.9431 132,345 +0.05(+5.97%)
Mar 11, 2022 1.050 1.050 0.8900 0.8900 202,137 -0.15(-14.42%)
Mar 10, 2022 1.110 1.110 1.000 1.040 124,468 -0.03(-3.26%)
Mar 09, 2022 1.190 1.190 1.060 1.075 91,190 +0.00(+0.47%)
Mar 08, 2022 1.090 1.120 1.050 1.070 60,997 -0.02(-1.83%)
Mar 07, 2022 1.100 1.160 1.090 1.090 40,186 -0.01(-0.91%)
Mar 04, 2022 1.160 1.190 1.100 1.100 48,006 -0.07(-5.98%)
Mar 03, 2022 1.250 1.250 1.150 1.170 39,373 +0.01(+0.86%)
Mar 02, 2022 1.190 1.250 1.150 1.160 69,026 +0.01(+0.87%)
Mar 01, 2022 1.200 1.220 1.020 1.150 254,913 -0.06(-4.96%)
Feb 28, 2022 1.200 1.260 1.180 1.210 90,820 -0.01(-0.82%)
Feb 25, 2022 1.300 1.320 1.210 1.220 80,520 -0.08(-6.15%)
Feb 24, 2022 1.270 1.300 1.200 1.300 89,016 -0.01(-0.76%)
Feb 23, 2022 1.310 1.350 1.300 1.310 37,380 -0.01(-0.76%)
Feb 22, 2022 1.320 1.410 1.300 1.320 32,145 +0.00(+0.00%)
Feb 18, 2022 1.320 0 -0.10(-7.04%)
Feb 17, 2022 1.560 1.560 1.420 1.420 68,699 -0.07(-4.70%)
Feb 16, 2022 1.465 1.498 1.430 1.490 17,409 +0.03(+2.05%)
Feb 15, 2022 1.430 1.490 1.410 1.460 41,086 +0.06(+4.29%)
Feb 14, 2022 1.510 1.548 1.400 1.400 52,390 -0.15(-9.68%)
Feb 11, 2022 1.520 1.640 1.520 1.550 51,752 +0.03(+1.97%)
Feb 10, 2022 1.550 1.650 1.500 1.520 74,287 -0.07(-4.40%)
Feb 09, 2022 1.570 1.635 1.570 1.590 53,023 +0.00(+0.00%)
Feb 08, 2022 1.480 1.620 1.450 1.590 99,136 +0.08(+5.30%)
Feb 07, 2022 1.570 1.742 1.510 1.510 95,652 -0.10(-6.21%)
Feb 04, 2022 1.920 1.920 1.600 1.610 90,605 -0.20(-11.05%)
Feb 03, 2022 1.920 1.770 1.810 20,802 -0.03(-1.63%)
Feb 02, 2022 1.840 1.881 1.820 1.840 12,593 -0.01(-0.54%)
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.