Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Smart Share Global Ltd ADR (NQ: EM )

Historical Prices