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 (%)
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%)
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.