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 )

0.6097 +0.0098 (+1.63%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 0.9900 0.9975 0.9500 0.9750 18,658 -0.04(-3.47%)
Jun 29, 2023 0.9500 1.030 0.9203 1.010 85,960 +0.06(+6.32%)
Jun 28, 2023 0.8800 0.9500 0.8578 0.9500 42,797 +0.07(+7.36%)
Jun 27, 2023 0.8700 0.9000 0.8500 0.8849 51,563 +0.01(+1.34%)
Jun 26, 2023 0.9088 0.9200 0.8601 0.8732 68,523 -0.07(-7.83%)
Jun 23, 2023 0.9400 0.9474 0.9300 0.9474 50,544 -0.03(-2.96%)
Jun 22, 2023 0.9500 0.9899 0.9301 0.9763 48,950 -0.00(-0.38%)
Jun 21, 2023 0.9648 0.9901 0.9250 0.9800 56,642 +0.00(+0.19%)
Jun 20, 2023 1.040 1.060 0.8901 0.9781 167,488 +0.03(+2.97%)
Jun 16, 2023 0.9800 1.000 0.9306 0.9499 75,819 +0.00(+0.00%)
Jun 15, 2023 0.9100 0.9700 0.9000 0.9499 80,045 +0.02(+2.68%)
Jun 14, 2023 0.8300 0.9299 0.8300 0.9251 89,210 +0.10(+12.47%)
Jun 13, 2023 0.8000 0.8300 0.7999 0.8225 26,296 +0.02(+2.81%)
Jun 12, 2023 0.8100 0.8100 0.8000 0.8000 22,590 -0.03(-3.10%)
Jun 09, 2023 0.8000 0.8410 0.7901 0.8256 19,195 +0.02(+1.90%)
Jun 08, 2023 0.8142 0.8426 0.7500 0.8102 35,087 -0.03(-3.97%)
Jun 07, 2023 0.8056 0.8550 0.8001 0.8437 27,157 +0.04(+4.73%)
Jun 06, 2023 0.7900 0.8300 0.7603 0.8056 28,619 +0.00(+0.40%)
Jun 05, 2023 0.8332 0.8628 0.7500 0.8024 34,663 -0.06(-7.01%)
Jun 02, 2023 0.8100 0.8897 0.8050 0.8629 19,691 +0.04(+5.13%)
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.