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 )

0.6400 -0.0055 (-0.85%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 19, 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 -0.00(-0.02%)
May 08, 2023 1.000 1.015 0.9500 0.9501 35,162 -0.05(-4.99%)
May 05, 2023 1.010 1.034 0.9800 1.000 38,717 -0.01(-0.99%)
May 04, 2023 1.000 1.045 1.000 1.010 8,015 +0.00(+0.00%)
May 03, 2023 1.010 1.070 1.010 1.010 10,270 -0.01(-0.98%)
May 02, 2023 1.000 1.071 1.000 1.020 12,649 +0.00(+0.00%)
May 01, 2023 1.020 1.030 1.020 1.020 43,626 -0.01(-0.97%)
Apr 28, 2023 1.010 1.032 1.010 1.030 12,767 +0.01(+0.98%)
Apr 27, 2023 1.010 1.035 1.010 1.020 5,645 +0.00(+0.00%)
Apr 26, 2023 1.040 1.059 1.010 1.020 66,950 -0.03(-2.86%)
Apr 25, 2023 1.040 1.068 1.040 1.050 9,888 -0.03(-2.78%)
Apr 24, 2023 1.060 1.100 1.060 1.080 21,614 +0.02(+1.88%)
Apr 21, 2023 1.050 1.090 1.020 1.060 76,726 -0.04(-3.63%)
Apr 20, 2023 1.070 1.130 1.050 1.100 37,239 -0.03(-3.08%)
Apr 19, 2023 1.100 1.140 1.060 1.135 59,252 +0.08(+7.58%)
Apr 18, 2023 1.000 1.060 1.000 1.055 29,012 +0.05(+5.50%)
Apr 17, 2023 1.050 1.050 1.000 1.000 16,135 -0.02(-1.96%)
Apr 14, 2023 0.9800 1.040 0.9800 1.020 7,856 +0.02(+2.00%)
Apr 13, 2023 0.9900 1.030 0.9900 1.000 123,143 -0.00(-0.50%)
Apr 12, 2023 1.000 1.030 1.000 1.005 36,682 -0.01(-0.50%)
Apr 11, 2023 0.9900 1.035 0.9900 1.010 24,800 +0.00(+0.00%)
Apr 10, 2023 0.9809 1.020 0.9809 1.010 17,258 +0.03(+2.97%)
Apr 06, 2023 1.010 1.011 0.9749 0.9809 53,099 -0.04(-3.83%)
Apr 05, 2023 1.010 1.080 0.9800 1.020 53,370 -0.01(-0.97%)
Apr 04, 2023 1.070 1.080 1.000 1.030 62,330 -0.04(-3.74%)
Apr 03, 2023 1.080 1.135 1.070 1.070 41,720 -0.04(-3.60%)
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%)
Mar 01, 2023 1.200 1.290 1.200 1.250 179,766 +0.08(+6.84%)
Feb 28, 2023 1.220 1.245 1.100 1.170 99,871 -0.07(-5.65%)
Feb 27, 2023 1.280 1.284 1.230 1.240 88,213 -0.04(-3.13%)
Feb 24, 2023 1.300 1.330 1.230 1.280 121,742 -0.05(-3.76%)
Feb 23, 2023 1.340 1.390 1.320 1.330 45,933 -0.01(-0.75%)
Feb 22, 2023 1.300 1.388 1.300 1.340 89,596 +0.03(+2.29%)
Feb 21, 2023 1.320 1.367 1.280 1.310 95,936 -0.01(-0.76%)
Feb 17, 2023 1.280 1.460 1.280 1.320 72,001 +0.04(+3.13%)
Feb 16, 2023 1.300 1.300 1.250 1.280 19,792 -0.02(-1.55%)
Feb 15, 2023 1.340 1.340 1.200 1.300 39,811 -0.05(-3.70%)
Feb 14, 2023 1.310 1.370 1.300 1.350 26,021 +0.01(+0.75%)
Feb 13, 2023 1.260 1.370 1.230 1.340 25,441 +0.08(+5.93%)
Feb 10, 2023 1.310 1.331 1.250 1.265 57,807 -0.08(-5.60%)
Feb 09, 2023 1.310 1.420 1.310 1.340 273,650 +0.08(+6.35%)
Feb 08, 2023 1.210 1.329 1.210 1.260 61,891 +0.03(+2.44%)
Feb 07, 2023 1.210 1.268 1.180 1.230 77,666 +0.01(+1.17%)
Feb 06, 2023 1.220 1.270 1.180 1.216 112,364 -0.05(-3.90%)
Feb 03, 2023 1.220 1.280 1.210 1.265 69,263 +0.02(+1.21%)
Feb 02, 2023 1.270 1.300 1.200 1.250 118,855 +0.02(+1.63%)
Feb 01, 2023 1.180 1.270 1.180 1.230 65,687 +0.04(+3.68%)
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%)
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.