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 (%)
Jun 30, 2021	5.868	6.004	5.839	5.907	81,187	+0.00(+0.00%)
Jun 29, 2021	5.916	6.032	5.800	5.907	65,172	+0.06(+1.00%)
Jun 28, 2021	6.014	6.014	5.848	5.848	63,233	-0.07(-1.15%)
Jun 25, 2021	5.994	6.014	5.858	5.916	78,559	-0.11(-1.78%)
Jun 24, 2021	6.043	6.228	5.946	6.023	85,159	+0.01(+0.16%)
Jun 23, 2021	6.033	6.121	6.014	6.014	30,522	-0.01(-0.16%)
Jun 22, 2021	6.286	6.286	5.839	6.023	88,275	-0.15(-2.37%)
Jun 21, 2021	5.985	6.223	5.971	6.169	37,229	+0.15(+2.42%)
Jun 18, 2021	6.082	6.150	6.014	6.023	26,940	-0.10(-1.59%)
Jun 17, 2021	6.238	6.520	6.092	6.121	73,030	-0.08(-1.26%)
Jun 16, 2021	6.257	6.315	6.092	6.199	50,037	-0.07(-1.09%)
Jun 15, 2021	6.296	6.461	6.179	6.267	47,616	-0.05(-0.77%)
Jun 14, 2021	6.315	6.413	6.267	6.315	52,507	-0.05(-0.76%)
Jun 11, 2021	6.267	6.374	6.189	6.364	79,963	+0.10(+1.55%)
Jun 10, 2021	6.627	6.627	6.160	6.267	189,719	-0.45(-6.67%)
Jun 09, 2021	6.919	6.919	6.549	6.714	147,038	-0.20(-2.95%)
Jun 08, 2021	6.928	7.055	6.841	6.919	63,542	-0.01(-0.14%)
Jun 07, 2021	6.763	7.094	6.646	6.928	121,560	-0.03(-0.42%)
Jun 04, 2021	6.276	7.318	6.179	6.958	430,565	+0.78(+12.60%)
Jun 03, 2021	6.529	6.559	6.179	6.179	177,984	-0.42(-6.34%)
Jun 02, 2021	5.897	6.607	5.897	6.598	343,946	+0.74(+12.62%)

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