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 +0.010 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
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%)
Jan 03, 2022 1.530 2.400 1.530 1.820 6,914,038 +0.36(+24.66%)
Dec 31, 2021 1.350 1.530 1.330 1.460 182,646 +0.17(+13.18%)
Dec 30, 2021 1.310 1.400 1.250 1.290 158,169 +0.03(+2.38%)
Dec 29, 2021 1.340 1.360 1.260 1.260 119,798 -0.10(-7.35%)
Dec 28, 2021 1.430 1.480 1.350 1.360 128,867 +0.00(+0.00%)
Dec 27, 2021 1.310 1.380 1.310 1.360 116,465 +0.07(+5.43%)
Dec 23, 2021 1.260 1.340 1.230 1.290 95,623 +0.03(+2.38%)
Dec 22, 2021 1.260 1.287 1.200 1.260 103,613 +0.01(+0.80%)
Dec 21, 2021 1.310 1.310 1.250 1.250 173,945 -0.07(-5.30%)
Dec 20, 2021 1.330 1.350 1.220 1.320 179,588 -0.04(-2.94%)
Dec 17, 2021 1.280 1.400 1.280 1.360 140,737 +0.06(+4.62%)
Dec 16, 2021 1.380 1.410 1.300 1.300 57,798 -0.05(-3.70%)
Dec 15, 2021 1.400 1.400 1.350 1.350 58,420 -0.08(-5.59%)
Dec 14, 2021 1.360 1.470 1.360 1.430 44,993 +0.03(+2.14%)
Dec 13, 2021 1.490 1.490 1.350 1.400 197,505 -0.08(-5.41%)
Dec 10, 2021 1.480 1.530 1.480 1.480 119,676 -0.01(-0.67%)
Dec 09, 2021 1.540 1.550 1.490 1.490 106,963 -0.06(-3.87%)
Dec 08, 2021 1.520 1.560 1.490 1.550 123,291 +0.01(+0.65%)
Dec 07, 2021 1.560 1.560 1.400 1.540 486,244 +0.04(+2.67%)
Dec 06, 2021 1.600 1.600 1.500 1.500 191,755 -0.09(-5.66%)
Dec 03, 2021 1.770 1.770 1.510 1.590 241,925 -0.24(-13.11%)
Dec 02, 2021 2.040 2.040 1.760 1.830 149,919 -0.26(-12.44%)
Dec 01, 2021 2.170 2.170 2.050 2.090 32,889 +0.02(+0.97%)
Nov 30, 2021 2.350 2.441 2.260 2.070 68,133 -0.26(-11.16%)
Nov 29, 2021 2.520 2.520 2.310 2.330 41,936 -0.16(-6.43%)
Nov 26, 2021 2.430 2.520 2.430 2.490 35,457 +0.01(+0.40%)
Nov 24, 2021 2.470 2.623 2.420 2.480 85,818 -0.01(-0.40%)
Nov 23, 2021 2.550 2.670 2.460 2.490 42,164 -0.06(-2.35%)
Nov 22, 2021 2.630 2.630 2.480 2.550 46,999 -0.08(-3.04%)
Nov 19, 2021 2.660 2.660 2.550 2.630 42,697 +0.01(+0.38%)
Nov 18, 2021 2.770 2.620 2.600 2.620 34,609 -0.15(-5.42%)
Nov 17, 2021 2.750 2.900 2.740 2.770 69,313 +0.01(+0.36%)
Nov 16, 2021 2.790 2.790 2.725 2.760 17,806 +0.00(+0.00%)
Nov 15, 2021 2.700 2.800 2.630 2.760 86,111 +0.07(+2.60%)
Nov 12, 2021 2.720 2.800 2.650 2.690 27,301 -0.05(-1.82%)
Nov 11, 2021 2.700 2.780 2.620 2.740 72,983 +0.07(+2.62%)
Nov 10, 2021 2.640 2.670 202,443 +0.04(+1.52%)
Nov 09, 2021 2.560 2.660 2.560 2.630 61,461 +0.07(+2.73%)
Nov 08, 2021 2.610 2.710 2.510 2.560 91,303 -0.05(-1.92%)
Nov 05, 2021 2.590 2.730 2.520 2.610 142,843 +0.02(+0.77%)
Nov 04, 2021 2.630 2.640 2.540 2.590 47,699 -0.01(-0.38%)
Nov 03, 2021 2.560 2.680 2.530 2.600 110,768 +0.01(+0.39%)
Nov 02, 2021 2.710 2.760 2.530 2.590 113,190 -0.12(-4.43%)
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.