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 )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 1.168 1.226 1.148 1.177 93,331 -0.01(-0.82%)
Feb 25, 2022 1.265 1.284 1.177 1.187 82,746 -0.08(-6.15%)
Feb 24, 2022 1.236 1.265 1.168 1.265 91,477 -0.01(-0.76%)
Feb 23, 2022 1.275 1.314 1.265 1.275 38,413 -0.01(-0.76%)
Feb 22, 2022 1.284 1.372 1.265 1.284 33,033 +0.00(+0.00%)
Feb 18, 2022 1.284 0 -0.10(-7.04%)
Feb 17, 2022 1.518 1.518 1.382 1.382 70,598 -0.07(-4.70%)
Feb 16, 2022 1.426 1.458 1.392 1.450 17,890 +0.03(+2.05%)
Feb 15, 2022 1.392 1.450 1.372 1.421 42,222 +0.06(+4.29%)
Feb 14, 2022 1.469 1.507 1.362 1.362 53,838 -0.15(-9.68%)
Feb 11, 2022 1.479 1.596 1.479 1.508 53,182 +0.03(+1.97%)
Feb 10, 2022 1.508 1.606 1.460 1.479 76,341 -0.07(-4.40%)
Feb 09, 2022 1.528 1.591 1.528 1.547 54,489 +0.00(+0.00%)
Feb 08, 2022 1.440 1.576 1.411 1.547 101,877 +0.08(+5.30%)
Feb 07, 2022 1.528 1.695 1.469 1.469 98,296 -0.10(-6.21%)
Feb 04, 2022 1.868 1.868 1.557 1.567 93,110 -0.19(-11.05%)
Feb 03, 2022 1.868 1.722 1.761 21,377 -0.03(-1.63%)
Feb 02, 2022 1.790 1.830 1.771 1.790 12,941 -0.01(-0.54%)
Feb 01, 2022 1.771 1.888 1.742 1.800 113,584 +0.00(+0.00%)
Jan 31, 2022 1.732 1.800 140,558 +0.07(+3.93%)
Jan 28, 2022 1.732 1.806 1.713 1.732 61,544 -0.05(-2.73%)
Jan 27, 2022 1.800 1.868 1.753 1.781 48,317 -0.06(-3.17%)
Jan 26, 2022 1.898 1.927 1.771 1.839 79,549 +0.00(+0.00%)
Jan 25, 2022 1.839 1.888 1.761 1.839 63,603 +0.04(+2.16%)
Jan 24, 2022 1.849 1.852 1.732 1.800 200,524 -0.06(-3.14%)
Jan 21, 2022 1.868 1.946 1.849 1.859 124,834 -0.04(-2.05%)
Jan 20, 2022 1.985 1.995 1.898 1.898 220,733 -0.06(-2.99%)
Jan 19, 2022 2.053 2.082 1.879 1.956 154,894 -0.13(-6.07%)
Jan 18, 2022 1.995 2.131 1.917 2.082 194,324 +0.15(+7.54%)
Jan 14, 2022 1.936 0 +0.03(+1.53%)
Jan 13, 2022 2.141 2.151 1.888 1.907 477,993 -0.27(-12.50%)
Jan 12, 2022 1.946 2.219 1.907 2.180 607,474 +0.31(+16.67%)
Jan 11, 2022 1.683 1.995 1.635 1.868 556,105 +0.23(+14.29%)
Jan 10, 2022 1.713 1.725 1.589 1.635 159,074 -0.08(-4.55%)
Jan 07, 2022 1.654 1.829 1.635 1.713 229,969 +0.07(+4.14%)
Jan 06, 2022 1.713 1.742 1.557 1.645 258,305 -0.07(-3.98%)
Jan 05, 2022 1.664 1.790 1.654 1.713 314,172 -0.01(-0.84%)
Jan 04, 2022 1.722 1.829 1.557 1.727 983,879 -0.04(-2.47%)
Jan 03, 2022 1.489 2.335 1.489 1.771 7,105,209 +0.35(+24.66%)
Dec 31, 2021 1.314 1.489 1.294 1.421 187,696 +0.17(+13.18%)
Dec 30, 2021 1.275 1.362 1.216 1.255 162,542 +0.03(+2.38%)
Dec 29, 2021 1.304 1.323 1.226 1.226 123,110 -0.10(-7.35%)
Dec 28, 2021 1.392 1.440 1.314 1.323 132,430 +0.00(+0.00%)
Dec 27, 2021 1.275 1.343 1.275 1.323 119,685 +0.07(+5.43%)
Dec 23, 2021 1.226 1.304 1.197 1.255 98,266 +0.03(+2.38%)
Dec 22, 2021 1.226 1.253 1.168 1.226 106,477 +0.01(+0.80%)
Dec 21, 2021 1.275 1.275 1.216 1.216 178,754 -0.07(-5.30%)
Dec 20, 2021 1.294 1.314 1.187 1.284 184,553 -0.04(-2.94%)
Dec 17, 2021 1.246 1.362 1.246 1.323 144,628 +0.06(+4.62%)
Dec 16, 2021 1.343 1.372 1.265 1.265 59,396 -0.05(-3.70%)
Dec 15, 2021 1.362 1.362 1.314 1.314 60,035 -0.08(-5.59%)
Dec 14, 2021 1.323 1.430 1.323 1.392 46,237 +0.03(+2.14%)
Dec 13, 2021 1.450 1.450 1.314 1.362 202,965 -0.08(-5.41%)
Dec 10, 2021 1.440 1.489 1.440 1.440 122,985 -0.01(-0.67%)
Dec 09, 2021 1.499 1.508 1.450 1.450 109,920 -0.06(-3.87%)
Dec 08, 2021 1.479 1.518 1.450 1.508 126,699 +0.01(+0.65%)
Dec 07, 2021 1.518 1.518 1.362 1.499 499,688 +0.04(+2.67%)
Dec 06, 2021 1.557 1.557 1.460 1.460 197,056 -0.09(-5.66%)
Dec 03, 2021 1.722 1.722 1.469 1.547 248,614 -0.23(-13.11%)
Dec 02, 2021 1.985 1.985 1.713 1.781 154,064 -0.25(-12.44%)
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.