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 )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2021 2.350 2.441 2.260 2.070 68,133 -0.26(-11.16%)
Nov 29, 2021 2.520 2.520 2.310 2.330 41,936 -0.16(-6.43%)
Nov 26, 2021 2.430 2.520 2.430 2.490 35,457 +0.01(+0.40%)
Nov 24, 2021 2.470 2.623 2.420 2.480 85,818 -0.01(-0.40%)
Nov 23, 2021 2.550 2.670 2.460 2.490 42,164 -0.06(-2.35%)
Nov 22, 2021 2.630 2.630 2.480 2.550 46,999 -0.08(-3.04%)
Nov 19, 2021 2.660 2.660 2.550 2.630 42,697 +0.01(+0.38%)
Nov 18, 2021 2.770 2.620 2.600 2.620 34,609 -0.15(-5.42%)
Nov 17, 2021 2.750 2.900 2.740 2.770 69,313 +0.01(+0.36%)
Nov 16, 2021 2.790 2.790 2.725 2.760 17,806 +0.00(+0.00%)
Nov 15, 2021 2.700 2.800 2.630 2.760 86,111 +0.07(+2.60%)
Nov 12, 2021 2.720 2.800 2.650 2.690 27,301 -0.05(-1.82%)
Nov 11, 2021 2.700 2.780 2.620 2.740 72,983 +0.07(+2.62%)
Nov 10, 2021 2.640 2.670 202,443 +0.04(+1.52%)
Nov 09, 2021 2.560 2.660 2.560 2.630 61,461 +0.07(+2.73%)
Nov 08, 2021 2.610 2.710 2.510 2.560 91,303 -0.05(-1.92%)
Nov 05, 2021 2.590 2.730 2.520 2.610 142,843 +0.02(+0.77%)
Nov 04, 2021 2.630 2.640 2.540 2.590 47,699 -0.01(-0.38%)
Nov 03, 2021 2.560 2.680 2.530 2.600 110,768 +0.01(+0.39%)
Nov 02, 2021 2.710 2.760 2.530 2.590 113,190 -0.12(-4.43%)
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.