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 )

0.6212 +0.0300 (+5.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 1.360 1.360 1.204 1.290 118,733 -0.07(-5.15%)
Mar 30, 2022 1.390 1.410 1.300 1.360 96,933 -0.03(-2.16%)
Mar 29, 2022 1.330 1.460 1.330 1.390 124,890 +0.05(+3.73%)
Mar 28, 2022 1.240 1.400 1.230 1.340 112,096 +0.10(+8.06%)
Mar 25, 2022 1.220 1.270 1.160 1.240 110,205 -0.01(-0.80%)
Mar 24, 2022 1.270 1.300 1.220 1.250 171,153 +0.00(+0.00%)
Mar 23, 2022 1.300 1.330 1.210 1.250 171,682 +0.04(+3.31%)
Mar 22, 2022 1.220 1.450 1.200 1.210 257,859 -0.01(-0.82%)
Mar 21, 2022 1.490 1.550 1.150 1.220 352,010 -0.10(-7.58%)
Mar 18, 2022 0.9800 1.430 0.9700 1.320 544,825 +0.31(+30.69%)
Mar 17, 2022 0.9900 1.050 0.9550 1.010 102,184 +0.03(+2.56%)
Mar 16, 2022 1.000 1.050 0.9700 0.9848 217,126 +0.07(+8.22%)
Mar 15, 2022 0.8800 1.050 0.8800 0.9100 91,669 -0.03(-3.51%)
Mar 14, 2022 0.9227 1.000 0.8800 0.9431 132,345 +0.05(+5.97%)
Mar 11, 2022 1.050 1.050 0.8900 0.8900 202,137 -0.15(-14.42%)
Mar 10, 2022 1.110 1.110 1.000 1.040 124,468 -0.03(-3.26%)
Mar 09, 2022 1.190 1.190 1.060 1.075 91,190 +0.00(+0.47%)
Mar 08, 2022 1.090 1.120 1.050 1.070 60,997 -0.02(-1.83%)
Mar 07, 2022 1.100 1.160 1.090 1.090 40,186 -0.01(-0.91%)
Mar 04, 2022 1.160 1.190 1.100 1.100 48,006 -0.07(-5.98%)
Mar 03, 2022 1.250 1.250 1.150 1.170 39,373 +0.01(+0.86%)
Mar 02, 2022 1.190 1.250 1.150 1.160 69,026 +0.01(+0.87%)
Mar 01, 2022 1.200 1.220 1.020 1.150 254,913 -0.06(-4.96%)
Feb 28, 2022 1.200 1.260 1.180 1.210 90,820 -0.01(-0.82%)
Feb 25, 2022 1.300 1.320 1.210 1.220 80,520 -0.08(-6.15%)
Feb 24, 2022 1.270 1.300 1.200 1.300 89,016 -0.01(-0.76%)
Feb 23, 2022 1.310 1.350 1.300 1.310 37,380 -0.01(-0.76%)
Feb 22, 2022 1.320 1.410 1.300 1.320 32,145 +0.00(+0.00%)
Feb 18, 2022 1.320 0 -0.10(-7.04%)
Feb 17, 2022 1.560 1.560 1.420 1.420 68,699 -0.07(-4.70%)
Feb 16, 2022 1.465 1.498 1.430 1.490 17,409 +0.03(+2.05%)
Feb 15, 2022 1.430 1.490 1.410 1.460 41,086 +0.06(+4.29%)
Feb 14, 2022 1.510 1.548 1.400 1.400 52,390 -0.15(-9.68%)
Feb 11, 2022 1.520 1.640 1.520 1.550 51,752 +0.03(+1.97%)
Feb 10, 2022 1.550 1.650 1.500 1.520 74,287 -0.07(-4.40%)
Feb 09, 2022 1.570 1.635 1.570 1.590 53,023 +0.00(+0.00%)
Feb 08, 2022 1.480 1.620 1.450 1.590 99,136 +0.08(+5.30%)
Feb 07, 2022 1.570 1.742 1.510 1.510 95,652 -0.10(-6.21%)
Feb 04, 2022 1.920 1.920 1.600 1.610 90,605 -0.20(-11.05%)
Feb 03, 2022 1.920 1.770 1.810 20,802 -0.03(-1.63%)
Feb 02, 2022 1.840 1.881 1.820 1.840 12,593 -0.01(-0.54%)
Feb 01, 2022 1.820 1.940 1.790 1.850 110,528 +0.00(+0.00%)
Jan 31, 2022 1.780 1.850 136,777 +0.07(+3.93%)
Jan 28, 2022 1.780 1.856 1.760 1.780 59,889 -0.05(-2.73%)
Jan 27, 2022 1.850 1.920 1.801 1.830 47,017 -0.06(-3.17%)
Jan 26, 2022 1.950 1.980 1.820 1.890 77,409 +0.00(+0.00%)
Jan 25, 2022 1.890 1.940 1.810 1.890 61,892 +0.04(+2.16%)
Jan 24, 2022 1.900 1.903 1.780 1.850 195,129 -0.06(-3.14%)
Jan 21, 2022 1.920 2.000 1.900 1.910 121,476 -0.04(-2.05%)
Jan 20, 2022 2.040 2.050 1.950 1.950 214,794 -0.06(-2.99%)
Jan 19, 2022 2.110 2.140 1.931 2.010 150,727 -0.13(-6.07%)
Jan 18, 2022 2.050 2.190 1.970 2.140 189,096 +0.15(+7.54%)
Jan 14, 2022 1.990 0 +0.03(+1.53%)
Jan 13, 2022 2.200 2.210 1.940 1.960 465,133 -0.28(-12.50%)
Jan 12, 2022 2.000 2.280 1.960 2.240 591,130 +0.32(+16.67%)
Jan 11, 2022 1.730 2.050 1.680 1.920 541,143 +0.24(+14.29%)
Jan 10, 2022 1.760 1.773 1.633 1.680 154,794 -0.08(-4.55%)
Jan 07, 2022 1.700 1.880 1.680 1.760 223,782 +0.07(+4.14%)
Jan 06, 2022 1.760 1.790 1.600 1.690 251,356 -0.07(-3.98%)
Jan 05, 2022 1.710 1.840 1.700 1.760 305,719 -0.01(-0.85%)
Jan 04, 2022 1.770 1.880 1.600 1.775 957,407 -0.05(-2.47%)
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.