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 )

1.140 +0.020 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 1.400 1.400 1.210 1.210 29,307 -0.01(-0.41%)
May 27, 2022 1.170 1.270 1.030 1.215 19,124 +0.06(+4.74%)
May 26, 2022 1.200 1.260 1.127 1.160 12,052 -0.01(-0.85%)
May 25, 2022 1.090 1.200 1.090 1.170 22,768 +0.08(+7.34%)
May 24, 2022 1.090 1.110 1.090 1.090 3,682 -0.02(-1.80%)
May 23, 2022 1.120 1.120 1.000 1.110 23,304 +0.04(+3.74%)
May 20, 2022 1.050 1.190 1.050 1.070 19,231 -0.04(-3.60%)
May 19, 2022 1.140 1.140 1.051 1.110 16,011 +0.02(+1.83%)
May 18, 2022 1.260 1.260 1.050 1.090 19,359 -0.05(-4.80%)
May 17, 2022 1.100 1.170 1.100 1.145 22,478 +0.05(+5.05%)
May 16, 2022 1.040 1.100 1.040 1.090 10,671 +0.03(+2.83%)
May 13, 2022 1.060 1.142 0.9710 1.060 28,332 +0.06(+6.00%)
May 12, 2022 0.9700 1.100 0.9700 1.000 36,538 +0.03(+3.09%)
May 11, 2022 1.010 1.020 0.9700 0.9700 14,216 -0.05(-4.90%)
May 10, 2022 1.100 1.100 1.000 1.020 9,520 +0.04(+4.08%)
May 09, 2022 1.090 1.090 0.9800 0.9800 29,798 -0.07(-6.67%)
May 06, 2022 1.060 1.060 0.9800 1.050 22,528 -0.03(-2.78%)
May 05, 2022 1.090 1.090 0.9900 1.080 57,763 +0.02(+1.41%)
May 04, 2022 1.060 1.140 1.020 1.065 24,267 +0.00(+0.47%)
May 03, 2022 1.240 1.250 1.010 1.060 57,727 -0.12(-10.17%)
May 02, 2022 1.190 1.220 1.170 1.180 48,160 +0.02(+1.72%)
Apr 29, 2022 1.188 1.276 1.160 1.160 19,744 +0.00(+0.00%)
Apr 28, 2022 1.200 1.240 1.140 1.160 29,437 -0.05(-4.13%)
Apr 27, 2022 1.240 1.270 1.210 1.210 11,017 -0.03(-2.42%)
Apr 26, 2022 1.230 1.290 1.230 1.240 16,618 +0.01(+0.81%)
Apr 25, 2022 1.300 1.474 1.220 1.230 96,350 -0.10(-7.52%)
Apr 22, 2022 1.550 1.560 1.300 1.330 83,451 -0.27(-16.88%)
Apr 21, 2022 1.610 1.650 1.490 1.600 19,692 -0.05(-3.03%)
Apr 20, 2022 1.650 1.700 1.590 1.650 52,268 +0.06(+3.77%)
Apr 19, 2022 1.620 1.650 1.510 1.590 57,328 -0.06(-3.64%)
Apr 18, 2022 1.500 1.850 1.490 1.650 100,329 +0.10(+6.65%)
Apr 14, 2022 1.500 1.550 1.480 1.547 71,557 +0.08(+5.24%)
Apr 13, 2022 1.450 1.490 1.440 1.470 13,449 +0.02(+1.38%)
Apr 12, 2022 1.410 1.480 1.369 1.450 26,477 +0.03(+2.11%)
Apr 11, 2022 1.390 1.480 1.350 1.420 86,618 -0.01(-0.70%)
Apr 08, 2022 1.310 1.460 1.260 1.430 40,521 +0.10(+7.65%)
Apr 07, 2022 1.370 1.400 1.300 1.328 63,770 -0.04(-3.04%)
Apr 06, 2022 1.350 1.380 1.350 1.370 21,516 +0.02(+1.47%)
Apr 05, 2022 1.360 1.420 1.350 1.350 89,103 -0.02(-1.81%)
Apr 04, 2022 1.350 1.440 1.220 1.375 124,035 +0.05(+4.17%)
Apr 01, 2022 1.350 1.450 1.310 1.320 96,798 +0.03(+2.33%)
Mar 31, 2022 1.360 1.360 1.204 1.290 118,733 -0.07(-5.15%)
Mar 30, 2022 1.390 1.410 1.300 1.360 96,933 -0.03(-2.16%)
Mar 29, 2022 1.330 1.460 1.330 1.390 124,890 +0.05(+3.73%)
Mar 28, 2022 1.240 1.400 1.230 1.340 112,096 +0.10(+8.06%)
Mar 25, 2022 1.220 1.270 1.160 1.240 110,205 -0.01(-0.80%)
Mar 24, 2022 1.270 1.300 1.220 1.250 171,153 +0.00(+0.00%)
Mar 23, 2022 1.300 1.330 1.210 1.250 171,682 +0.04(+3.31%)
Mar 22, 2022 1.220 1.450 1.200 1.210 257,859 -0.01(-0.82%)
Mar 21, 2022 1.490 1.550 1.150 1.220 352,010 -0.10(-7.58%)
Mar 18, 2022 0.9800 1.430 0.9700 1.320 544,825 +0.31(+30.69%)
Mar 17, 2022 0.9900 1.050 0.9550 1.010 102,184 +0.03(+2.56%)
Mar 16, 2022 1.000 1.050 0.9700 0.9848 217,126 +0.07(+8.22%)
Mar 15, 2022 0.8800 1.050 0.8800 0.9100 91,669 -0.03(-3.51%)
Mar 14, 2022 0.9227 1.000 0.8800 0.9431 132,345 +0.05(+5.97%)
Mar 11, 2022 1.050 1.050 0.8900 0.8900 202,137 -0.15(-14.42%)
Mar 10, 2022 1.110 1.110 1.000 1.040 124,468 -0.03(-3.26%)
Mar 09, 2022 1.190 1.190 1.060 1.075 91,190 +0.00(+0.47%)
Mar 08, 2022 1.090 1.120 1.050 1.070 60,997 -0.02(-1.83%)
Mar 07, 2022 1.100 1.160 1.090 1.090 40,186 -0.01(-0.91%)
Mar 04, 2022 1.160 1.190 1.100 1.100 48,006 -0.07(-5.98%)
Mar 03, 2022 1.250 1.250 1.150 1.170 39,373 +0.01(+0.86%)
Mar 02, 2022 1.190 1.250 1.150 1.160 69,026 +0.01(+0.87%)
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.