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 (%)
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%)
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.