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 )

1.000 +0.010 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
May 31, 2022 1.362 1.362 1.177 1.177 30,117 -0.00(-0.41%)
May 27, 2022 1.139 1.236 1.002 1.182 19,652 +0.05(+4.74%)
May 26, 2022 1.168 1.226 1.096 1.129 12,385 -0.01(-0.85%)
May 25, 2022 1.061 1.168 1.061 1.139 23,397 +0.08(+7.34%)
May 24, 2022 1.061 1.080 1.061 1.061 3,783 -0.02(-1.80%)
May 23, 2022 1.090 1.090 0.9731 1.080 23,948 +0.04(+3.74%)
May 20, 2022 1.022 1.158 1.022 1.041 19,762 -0.04(-3.60%)
May 19, 2022 1.109 1.109 1.022 1.080 16,453 +0.02(+1.83%)
May 18, 2022 1.226 1.226 1.022 1.061 19,894 -0.05(-4.80%)
May 17, 2022 1.070 1.138 1.070 1.114 23,099 +0.05(+5.05%)
May 16, 2022 1.012 1.070 1.012 1.061 10,966 +0.03(+2.83%)
May 13, 2022 1.031 1.111 0.9449 1.031 29,115 +0.06(+6.00%)
May 12, 2022 0.9439 1.070 0.9439 0.9731 37,548 +0.03(+3.09%)
May 11, 2022 0.9828 0.9926 0.9439 0.9439 14,609 -0.05(-4.90%)
May 10, 2022 1.070 1.070 0.9731 0.9926 9,783 +0.04(+4.08%)
May 09, 2022 1.061 1.061 0.9536 0.9536 30,621 -0.07(-6.67%)
May 06, 2022 1.031 1.031 0.9536 1.022 23,150 -0.03(-2.78%)
May 05, 2022 1.061 1.061 0.9634 1.051 59,360 +0.01(+1.41%)
May 04, 2022 1.031 1.109 0.9926 1.036 24,937 +0.00(+0.47%)
May 03, 2022 1.207 1.216 0.9828 1.031 59,323 -0.12(-10.17%)
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.