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 (%)
Jun 30, 2022 1.090 1.116 1.080 1.080 22,895 -0.04(-3.90%)
Jun 29, 2022 1.090 1.148 1.090 1.124 21,191 +0.01(+1.32%)
Jun 28, 2022 1.090 1.119 1.070 1.109 25,375 +0.02(+1.79%)
Jun 27, 2022 1.119 1.168 1.061 1.090 19,352 -0.03(-2.61%)
Jun 24, 2022 1.158 1.177 1.119 1.119 22,921 -0.06(-4.96%)
Jun 23, 2022 1.177 1.265 1.177 1.177 60,025 -0.03(-2.21%)
Jun 22, 2022 1.119 1.207 1.119 1.204 28,156 +0.03(+2.26%)
Jun 21, 2022 1.109 1.207 1.090 1.177 54,354 +0.05(+4.31%)
Jun 17, 2022 1.216 1.216 1.119 1.129 15,953 -0.10(-7.94%)
Jun 16, 2022 1.168 1.226 1.148 1.226 16,588 +0.01(+0.80%)
Jun 15, 2022 1.275 1.275 1.148 1.216 13,818 -0.06(-4.58%)
Jun 14, 2022 1.197 1.362 1.197 1.275 18,261 +0.09(+7.38%)
Jun 13, 2022 1.216 1.255 1.139 1.187 23,110 -0.09(-6.87%)
Jun 10, 2022 1.226 1.284 1.207 1.275 9,262 -0.04(-2.96%)
Jun 09, 2022 1.440 1.460 1.246 1.314 32,387 -0.13(-8.78%)
Jun 08, 2022 1.518 1.518 1.392 1.440 34,171 -0.01(-0.67%)
Jun 07, 2022 1.547 1.547 1.246 1.450 19,382 +0.00(+0.00%)
Jun 06, 2022 1.323 1.567 1.323 1.450 125,829 +0.15(+11.19%)
Jun 03, 2022 1.362 1.407 1.255 1.304 34,745 +0.04(+3.08%)
Jun 02, 2022 1.430 1.430 1.246 1.265 51,887 -0.09(-6.47%)
Jun 01, 2022 1.197 1.362 1.187 1.353 30,440 +0.18(+14.88%)
May 31, 2022 1.362 1.362 1.177 1.177 30,117 -0.00(-0.41%)
May 27, 2022 1.139 1.236 1.002 1.182 19,652 +0.05(+4.74%)
May 26, 2022 1.168 1.226 1.096 1.129 12,385 -0.01(-0.85%)
May 25, 2022 1.061 1.168 1.061 1.139 23,397 +0.08(+7.34%)
May 24, 2022 1.061 1.080 1.061 1.061 3,783 -0.02(-1.80%)
May 23, 2022 1.090 1.090 0.9731 1.080 23,948 +0.04(+3.74%)
May 20, 2022 1.022 1.158 1.022 1.041 19,762 -0.04(-3.60%)
May 19, 2022 1.109 1.109 1.022 1.080 16,453 +0.02(+1.83%)
May 18, 2022 1.226 1.226 1.022 1.061 19,894 -0.05(-4.80%)
May 17, 2022 1.070 1.138 1.070 1.114 23,099 +0.05(+5.05%)
May 16, 2022 1.012 1.070 1.012 1.061 10,966 +0.03(+2.83%)
May 13, 2022 1.031 1.111 0.9449 1.031 29,115 +0.06(+6.00%)
May 12, 2022 0.9439 1.070 0.9439 0.9731 37,548 +0.03(+3.09%)
May 11, 2022 0.9828 0.9926 0.9439 0.9439 14,609 -0.05(-4.90%)
May 10, 2022 1.070 1.070 0.9731 0.9926 9,783 +0.04(+4.08%)
May 09, 2022 1.061 1.061 0.9536 0.9536 30,621 -0.07(-6.67%)
May 06, 2022 1.031 1.031 0.9536 1.022 23,150 -0.03(-2.78%)
May 05, 2022 1.061 1.061 0.9634 1.051 59,360 +0.01(+1.41%)
May 04, 2022 1.031 1.109 0.9926 1.036 24,937 +0.00(+0.47%)
May 03, 2022 1.207 1.216 0.9828 1.031 59,323 -0.12(-10.17%)
May 02, 2022 1.158 1.187 1.139 1.148 49,491 +0.02(+1.72%)
Apr 29, 2022 1.156 1.241 1.129 1.129 20,289 +0.00(+0.00%)
Apr 28, 2022 1.168 1.207 1.109 1.129 30,250 -0.05(-4.13%)
Apr 27, 2022 1.207 1.236 1.177 1.177 11,321 -0.03(-2.42%)
Apr 26, 2022 1.197 1.255 1.197 1.207 17,077 +0.01(+0.81%)
Apr 25, 2022 1.265 1.434 1.187 1.197 99,014 -0.10(-7.52%)
Apr 22, 2022 1.508 1.518 1.265 1.294 85,758 -0.26(-16.87%)
Apr 21, 2022 1.567 1.606 1.450 1.557 20,236 -0.05(-3.03%)
Apr 20, 2022 1.606 1.654 1.547 1.606 53,713 +0.06(+3.77%)
Apr 19, 2022 1.576 1.606 1.469 1.547 58,913 -0.06(-3.64%)
Apr 18, 2022 1.460 1.800 1.450 1.606 103,103 +0.10(+6.65%)
Apr 14, 2022 1.460 1.508 1.440 1.505 73,535 +0.08(+5.24%)
Apr 13, 2022 1.411 1.450 1.401 1.430 13,820 +0.02(+1.38%)
Apr 12, 2022 1.372 1.440 1.333 1.411 27,209 +0.03(+2.11%)
Apr 11, 2022 1.353 1.440 1.314 1.382 89,012 -0.01(-0.70%)
Apr 08, 2022 1.275 1.421 1.226 1.392 41,641 +0.10(+7.65%)
Apr 07, 2022 1.333 1.362 1.265 1.293 65,533 -0.04(-3.04%)
Apr 06, 2022 1.314 1.343 1.314 1.333 22,110 +0.02(+1.47%)
Apr 05, 2022 1.323 1.382 1.314 1.314 91,566 -0.02(-1.81%)
Apr 04, 2022 1.314 1.401 1.187 1.338 127,464 +0.05(+4.17%)
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.