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 (%)
Sep 30, 2021 3.900 3.900 3.212 3.340 1,345,640 -0.57(-14.58%)
Sep 29, 2021 2.980 4.870 2.900 3.910 3,586,878 +1.04(+36.24%)
Sep 28, 2021 2.780 2.967 2.670 2.870 60,248 +0.18(+6.69%)
Sep 27, 2021 2.690 2.700 2.610 2.690 27,405 +0.08(+3.26%)
Sep 24, 2021 2.640 2.700 2.580 2.605 20,990 -0.04(-1.33%)
Sep 23, 2021 2.640 2.730 2.620 2.640 31,805 -0.01(-0.38%)
Sep 22, 2021 2.680 2.730 2.620 2.650 7,228 -0.02(-0.75%)
Sep 21, 2021 2.750 2.750 2.590 2.670 24,302 -0.01(-0.37%)
Sep 20, 2021 2.650 2.760 2.650 2.680 52,682 -0.11(-3.94%)
Sep 17, 2021 2.830 2.860 2.750 2.790 18,284 -0.08(-2.79%)
Sep 16, 2021 2.800 2.870 2.680 2.870 26,060 +0.05(+1.77%)
Sep 15, 2021 2.790 2.870 2.584 2.820 52,759 +0.05(+1.81%)
Sep 14, 2021 2.900 2.930 2.730 2.770 33,033 -0.11(-3.82%)
Sep 13, 2021 2.960 2.960 2.860 2.880 34,055 -0.07(-2.37%)
Sep 10, 2021 3.010 3.010 2.930 2.950 25,680 +0.01(+0.34%)
Sep 09, 2021 2.990 3.033 2.880 2.940 149,327 -0.07(-2.33%)
Sep 08, 2021 3.190 3.190 3.000 3.010 40,745 -0.17(-5.35%)
Sep 07, 2021 3.110 3.180 3.060 3.180 56,884 +0.10(+3.25%)
Sep 03, 2021 3.240 3.320 3.060 3.080 64,678 -0.14(-4.35%)
Sep 02, 2021 3.200 3.200 3.080 3.220 73,003 +0.10(+3.21%)
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.