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 )

1.115 +0.027 (+2.44%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 30, 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 (%)
Apr 30, 2021 7.872 8.077 7.366 7.376 676,707 -0.47(-5.96%)
Apr 29, 2021 9.098 9.429 7.794 7.843 668,424 -1.12(-12.49%)
Apr 28, 2021 8.466 9.488 8.466 8.962 1,262,583 +0.72(+8.74%)
Apr 27, 2021 7.931 9.147 7.931 8.242 1,452,331 +0.36(+4.57%)
Apr 26, 2021 8.077 8.339 7.736 7.882 430,134 -0.17(-2.06%)
Apr 23, 2021 8.252 8.271 7.707 8.047 192,787 -0.13(-1.55%)
Apr 22, 2021 8.349 8.417 8.155 8.174 450,041 -0.14(-1.64%)
Apr 21, 2021 8.223 8.320 7.979 8.310 274,925 +0.00(+0.00%)
Apr 20, 2021 8.232 8.388 7.960 8.310 501,839 +0.05(+0.59%)
Apr 19, 2021 8.184 8.320 8.077 8.262 357,747 +0.00(+0.00%)
Apr 16, 2021 8.145 8.271 7.872 8.262 165,759 +0.04(+0.47%)
Apr 15, 2021 8.145 8.320 8.009 8.223 518,811 +0.08(+0.96%)
Apr 14, 2021 7.892 8.223 7.887 8.145 451,872 +0.27(+3.46%)
Apr 13, 2021 6.967 7.872 6.967 7.872 1,201,824 +0.90(+12.99%)
Apr 12, 2021 7.717 7.863 6.870 6.967 1,020,769 -0.96(-12.15%)
Apr 09, 2021 7.979 8.028 7.279 7.931 1,088,075 -0.10(-1.21%)
Apr 08, 2021 8.067 8.262 7.775 8.028 1,007,594 -0.17(-2.02%)
Apr 07, 2021 7.940 8.369 7.940 8.193 492,238 +0.07(+0.84%)
Apr 06, 2021 7.882 8.349 7.678 8.125 1,145,725 +0.29(+3.73%)
Apr 05, 2021 8.553 8.690 7.318 7.833 1,884,706 -0.48(-5.74%)
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.