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 )

1.070 -0.020 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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%)
Jul 01, 2022 1.100 1.180 1.090 1.100 9,224 -0.01(-0.90%)
Jun 30, 2022 1.120 1.147 1.110 1.110 22,279 -0.04(-3.90%)
Jun 29, 2022 1.120 1.180 1.120 1.155 20,621 +0.02(+1.32%)
Jun 28, 2022 1.120 1.150 1.100 1.140 24,693 +0.02(+1.79%)
Jun 27, 2022 1.150 1.200 1.090 1.120 18,832 -0.03(-2.61%)
Jun 24, 2022 1.190 1.210 1.150 1.150 22,305 -0.06(-4.96%)
Jun 23, 2022 1.210 1.300 1.210 1.210 58,410 -0.03(-2.21%)
Jun 22, 2022 1.150 1.240 1.150 1.237 27,399 +0.03(+2.26%)
Jun 21, 2022 1.140 1.240 1.120 1.210 52,892 +0.05(+4.31%)
Jun 17, 2022 1.250 1.250 1.150 1.160 15,524 -0.10(-7.94%)
Jun 16, 2022 1.200 1.260 1.180 1.260 16,142 +0.01(+0.80%)
Jun 15, 2022 1.310 1.310 1.180 1.250 13,447 -0.06(-4.58%)
Jun 14, 2022 1.230 1.400 1.230 1.310 17,770 +0.09(+7.38%)
Jun 13, 2022 1.250 1.290 1.170 1.220 22,489 -0.09(-6.87%)
Jun 10, 2022 1.260 1.320 1.240 1.310 9,013 -0.04(-2.96%)
Jun 09, 2022 1.480 1.500 1.280 1.350 31,516 -0.13(-8.78%)
Jun 08, 2022 1.560 1.560 1.430 1.480 33,252 -0.01(-0.67%)
Jun 07, 2022 1.590 1.590 1.280 1.490 18,861 +0.00(+0.00%)
Jun 06, 2022 1.360 1.610 1.360 1.490 122,444 +0.15(+11.19%)
Jun 03, 2022 1.400 1.446 1.290 1.340 33,811 +0.04(+3.08%)
Jun 02, 2022 1.470 1.470 1.280 1.300 50,491 -0.09(-6.47%)
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.