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

Smart Share Global Ltd ADR (NQ: EM )

1.115 +0.025 (+2.29%)
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 (%)
May 08, 2023 0.9731 0.9877 0.9244 0.9245 36,134 -0.05(-4.99%)
May 05, 2023 0.9828 1.007 0.9536 0.9731 39,787 -0.01(-0.99%)
May 04, 2023 0.9731 1.017 0.9731 0.9828 8,236 +0.00(+0.00%)
May 03, 2023 0.9828 1.041 0.9828 0.9828 10,553 -0.01(-0.98%)
May 02, 2023 0.9731 1.042 0.9731 0.9926 12,998 +0.00(+0.00%)
May 01, 2023 0.9926 1.002 0.9926 0.9926 44,832 -0.01(-0.97%)
Apr 28, 2023 0.9828 1.004 0.9828 1.002 13,120 +0.01(+0.98%)
Apr 27, 2023 0.9828 1.007 0.9828 0.9926 5,801 +0.00(+0.00%)
Apr 26, 2023 1.012 1.030 0.9828 0.9926 68,801 -0.03(-2.86%)
Apr 25, 2023 1.012 1.039 1.012 1.022 10,161 -0.03(-2.78%)
Apr 24, 2023 1.031 1.070 1.031 1.051 22,211 +0.02(+1.88%)
Apr 21, 2023 1.022 1.061 0.9926 1.032 78,847 -0.04(-3.63%)
Apr 20, 2023 1.041 1.100 1.022 1.070 38,268 -0.03(-3.08%)
Apr 19, 2023 1.070 1.109 1.031 1.104 60,890 +0.08(+7.58%)
Apr 18, 2023 0.9731 1.031 0.9731 1.027 29,814 +0.05(+5.50%)
Apr 17, 2023 1.022 1.022 0.9731 0.9731 16,581 -0.02(-1.96%)
Apr 14, 2023 0.9536 1.012 0.9536 0.9926 8,073 +0.02(+2.00%)
Apr 13, 2023 0.9634 1.002 0.9634 0.9731 126,547 -0.00(-0.50%)
Apr 12, 2023 0.9731 1.002 0.9731 0.9780 37,696 -0.00(-0.50%)
Apr 11, 2023 0.9634 1.007 0.9634 0.9828 25,485 +0.00(+0.00%)
Apr 10, 2023 0.9545 0.9926 0.9545 0.9828 17,735 +0.03(+2.97%)
Apr 06, 2023 0.9828 0.9834 0.9487 0.9545 54,567 -0.04(-3.83%)
Apr 05, 2023 0.9828 1.051 0.9536 0.9926 54,845 -0.01(-0.97%)
Apr 04, 2023 1.041 1.051 0.9731 1.002 64,053 -0.04(-3.74%)
Apr 03, 2023 1.051 1.104 1.041 1.041 42,873 -0.04(-3.60%)
Mar 31, 2023 1.051 1.090 1.051 1.080 7,523 +0.01(+0.91%)
Mar 30, 2023 1.061 1.109 1.031 1.070 109,411 +0.00(+0.46%)
Mar 29, 2023 0.9926 1.080 0.9926 1.066 88,218 +0.06(+6.48%)
Mar 28, 2023 1.090 1.100 0.9731 1.001 86,563 -0.09(-8.18%)
Mar 27, 2023 1.177 1.216 1.080 1.090 63,037 -0.04(-3.45%)
Mar 24, 2023 1.158 1.236 1.109 1.129 82,871 -0.05(-4.13%)
Mar 23, 2023 1.197 1.278 1.177 1.177 81,637 -0.01(-0.82%)
Mar 22, 2023 1.168 1.216 1.148 1.187 53,796 +0.01(+0.83%)
Mar 21, 2023 1.177 1.214 1.158 1.177 51,705 -0.01(-0.82%)
Mar 20, 2023 1.168 1.207 1.168 1.187 56,851 +0.02(+1.67%)
Mar 17, 2023 1.236 1.294 1.168 1.168 35,809 -0.06(-4.76%)
Mar 16, 2023 1.197 1.265 1.187 1.226 32,165 +0.01(+0.80%)
Mar 15, 2023 1.207 1.245 1.168 1.216 63,089 -0.02(-1.57%)
Mar 14, 2023 1.236 1.255 1.177 1.236 30,818 -0.02(-1.56%)
Mar 13, 2023 1.265 1.294 1.226 1.255 88,443 -0.05(-3.73%)
Mar 10, 2023 1.314 1.353 1.275 1.304 43,096 -0.03(-2.19%)
Mar 09, 2023 1.275 1.343 1.265 1.333 44,851 +0.03(+2.24%)
Mar 08, 2023 1.343 1.362 1.284 1.304 45,175 -0.06(-4.29%)
Mar 07, 2023 1.362 1.430 1.333 1.362 280,316 +0.00(+0.00%)
Mar 06, 2023 1.304 1.372 1.284 1.362 82,374 +0.06(+4.48%)
Mar 03, 2023 1.294 1.372 1.284 1.304 255,317 +0.01(+0.75%)
Mar 02, 2023 1.216 1.314 1.216 1.294 74,626 +0.08(+6.40%)
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.