Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Ltd ADR (NQ: EM )

0.6865 -0.0335 (-4.65%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7200 0.7250 0.6708 0.6865 43,626 -0.03(-4.65%)
Nov 21, 2024 0.7200 0.7290 0.6975 0.7200 47,767 +0.00(+0.31%)
Nov 20, 2024 0.7200 0.7500 0.7155 0.7178 45,054 +0.01(+1.10%)
Nov 19, 2024 0.7200 0.7200 0.7050 0.7100 29,761 -0.01(-1.38%)
Nov 18, 2024 0.6900 0.7200 0.6900 0.7199 10,880 +0.02(+2.84%)
Nov 15, 2024 0.7200 0.7500 0.7000 0.7000 82,220 -0.02(-2.78%)
Nov 14, 2024 0.7100 0.7200 0.6900 0.7200 27,773 +0.03(+4.33%)
Nov 13, 2024 0.6600 0.7069 0.6600 0.6901 8,719 +0.03(+4.56%)
Nov 12, 2024 0.6100 0.6700 0.6100 0.6600 37,507 +0.01(+1.54%)
Nov 11, 2024 0.6500 0.6700 0.6500 0.6500 15,521 -0.02(-2.26%)
Nov 08, 2024 0.6533 0.6901 0.6533 0.6650 35,727 -0.03(-3.64%)
Nov 07, 2024 0.6900 0.7100 0.6669 0.6901 15,184 +0.00(+0.01%)
Nov 06, 2024 0.6417 0.7200 0.6417 0.6900 158,992 +0.00(+0.00%)
Nov 05, 2024 0.7200 0.7200 0.6700 0.6900 45,958 -0.02(-2.82%)
Nov 04, 2024 0.7200 0.7200 0.7000 0.7100 56,890 -0.01(-1.39%)
Nov 01, 2024 0.7000 0.7200 0.7000 0.7200 11,743 +0.01(+1.41%)
Oct 31, 2024 0.7300 0.7300 0.7100 0.7100 36,845 -0.01(-1.53%)
Oct 30, 2024 0.7391 0.7391 0.7210 0.7210 42,050 -0.03(-3.75%)
Oct 29, 2024 0.7310 0.7500 0.7200 0.7491 117,725 -0.00(-0.12%)
Oct 28, 2024 0.7400 0.7500 0.7150 0.7500 143,265 +0.01(+1.75%)
Oct 25, 2024 0.7300 0.7400 0.6903 0.7371 79,044 +0.00(+0.33%)
Oct 24, 2024 0.7200 0.7500 0.7153 0.7347 79,873 +0.02(+2.87%)
Oct 23, 2024 0.7290 0.7500 0.6700 0.7142 32,627 -0.02(-2.16%)
Oct 22, 2024 0.7100 0.7430 0.7100 0.7300 14,998 +0.02(+2.63%)
Oct 21, 2024 0.7430 0.7430 0.6900 0.7113 45,073 -0.03(-4.27%)
Oct 18, 2024 0.7600 0.7600 0.7361 0.7430 29,315 +0.02(+3.19%)
Oct 17, 2024 0.6785 0.7200 0.6701 0.7200 24,656 +0.00(+0.00%)
Oct 16, 2024 0.6900 0.7200 0.6900 0.7200 29,253 +0.00(+0.29%)
Oct 15, 2024 0.7500 0.7500 0.6868 0.7179 66,357 -0.04(-5.54%)
Oct 14, 2024 0.7346 0.8090 0.7300 0.7600 44,636 +0.00(+0.13%)
Oct 11, 2024 0.7400 0.7590 0.7029 0.7590 55,412 +0.02(+2.57%)
Oct 10, 2024 0.7400 0.7500 0.7100 0.7400 25,746 -0.00(-0.54%)
Oct 09, 2024 0.7215 0.7600 0.7070 0.7440 51,026 -0.01(-1.26%)
Oct 08, 2024 0.7000 0.7600 0.7000 0.7535 69,799 -0.01(-1.52%)
Oct 07, 2024 0.7900 0.7900 0.7250 0.7651 138,138 -0.01(-0.70%)
Oct 04, 2024 0.8000 0.8200 0.7528 0.7705 140,621 -0.03(-3.69%)
Oct 03, 2024 0.8300 0.8600 0.7701 0.8000 142,424 -0.03(-3.73%)
Oct 02, 2024 0.8700 0.8900 0.7800 0.8310 831,507 +0.07(+9.34%)
Oct 01, 2024 0.7100 0.7600 0.7110 0.7600 122,319 +0.05(+7.12%)
Sep 30, 2024 0.7400 0.7700 0.7000 0.7095 222,780 +0.02(+2.83%)
Sep 27, 2024 0.6800 0.7400 0.6500 0.6900 154,929 -0.03(-4.17%)
Sep 26, 2024 0.6080 0.8000 0.6000 0.7200 731,684 +0.17(+31.29%)
Sep 25, 2024 0.5500 0.5760 0.5203 0.5484 276,986 -0.00(-0.33%)
Sep 24, 2024 0.5500 0.5988 0.5086 0.5502 273,007 +0.04(+7.65%)
Sep 23, 2024 0.5200 0.5595 0.5020 0.5111 130,223 -0.02(-3.20%)
Sep 20, 2024 0.5066 0.5380 0.5066 0.5280 52,342 +0.00(+0.90%)
Sep 19, 2024 0.5000 0.5430 0.5011 0.5233 76,077 +0.02(+4.22%)
Sep 18, 2024 0.5000 0.5509 0.5000 0.5021 26,214 -0.01(-2.71%)
Sep 17, 2024 0.5000 0.5541 0.5020 0.5161 46,004 +0.01(+2.58%)
Sep 16, 2024 0.5100 0.5159 0.5000 0.5031 69,131 -0.02(-4.19%)
Sep 13, 2024 0.5100 0.5310 0.5100 0.5251 37,414 -0.01(-1.35%)
Sep 12, 2024 0.5313 0.5994 0.5100 0.5323 44,185 -0.03(-4.81%)
Sep 11, 2024 0.5100 0.5700 0.5100 0.5592 85,775 -0.01(-1.93%)
Sep 10, 2024 0.5029 0.6000 0.5029 0.5702 36,380 +0.02(+2.92%)
Sep 09, 2024 0.5900 0.6200 0.5200 0.5540 222,101 -0.04(-6.10%)
Sep 06, 2024 0.6090 0.6163 0.5900 0.5900 3,805 -0.03(-4.84%)
Sep 05, 2024 0.6120 0.6280 0.6120 0.6200 5,072 +0.01(+1.64%)
Sep 04, 2024 0.6100 0.6300 0.6000 0.6100 21,732 -0.01(-1.61%)
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.