Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Sep 30, 2022 0.6714 0.6908 0.6130 0.6812 23,127 -0.01(-1.39%)
Sep 29, 2022 0.7006 0.7298 0.6325 0.6908 14,614 -0.04(-5.35%)
Sep 28, 2022 0.6617 0.7298 0.6228 0.7298 51,546 +0.07(+10.70%)
Sep 27, 2022 0.6214 0.6812 0.6214 0.6593 13,808 +0.01(+1.12%)
Sep 26, 2022 0.6220 0.6812 0.6220 0.6520 37,904 +0.02(+3.88%)
Sep 23, 2022 0.5839 0.6866 0.5839 0.6276 30,237 +0.00(+0.78%)
Sep 22, 2022 0.6325 0.6714 0.5839 0.6228 65,123 -0.05(-7.25%)
Sep 21, 2022 0.6033 0.6746 0.6033 0.6714 32,979 -0.01(-1.44%)
Sep 20, 2022 0.6909 0.7021 0.6619 0.6813 40,466 -0.02(-2.97%)
Sep 19, 2022 0.6909 0.8271 0.6909 0.7021 16,381 -0.04(-5.07%)
Sep 16, 2022 0.7493 0.7590 0.7396 0.7396 14,646 -0.01(-1.30%)
Sep 15, 2022 0.7104 0.7687 0.7106 0.7493 52,045 +0.02(+3.00%)
Sep 14, 2022 0.7298 0.7687 0.7162 0.7275 55,642 -0.00(-0.35%)
Sep 13, 2022 0.7493 0.7864 0.6812 0.7300 68,809 -0.08(-9.61%)
Sep 12, 2022 0.7882 0.8271 0.7882 0.8077 31,832 -0.04(-4.42%)
Sep 09, 2022 0.7979 0.8556 0.7979 0.8450 18,363 +0.06(+7.17%)
Sep 08, 2022 0.8563 0.8758 0.7882 0.7885 38,238 -0.08(-9.16%)
Sep 07, 2022 0.8894 0.9421 0.8563 0.8680 14,415 -0.08(-8.04%)
Sep 06, 2022 0.8952 0.9439 0.8758 0.9439 12,423 +0.05(+5.52%)
Sep 02, 2022 0.8751 0.9997 0.8325 0.8946 36,838 +0.02(+2.22%)
Sep 01, 2022 0.8777 0.8855 0.8657 0.8751 54,562 -0.03(-3.82%)
Aug 31, 2022 0.9244 0.9351 0.9098 0.9098 28,659 +0.00(+0.54%)
Aug 30, 2022 0.9050 0.9585 0.9050 0.9050 11,810 +0.00(+0.00%)
Aug 29, 2022 0.9050 0.9606 0.9050 0.9050 30,395 +0.01(+0.92%)
Aug 26, 2022 0.9926 1.037 0.8758 0.8967 47,546 -0.08(-7.85%)
Aug 25, 2022 0.9147 0.9732 0.9147 0.9731 1,874 +0.02(+2.04%)
Aug 24, 2022 0.9244 0.9536 0.9244 0.9536 12,399 +0.01(+0.55%)
Aug 23, 2022 0.9244 0.9731 0.9244 0.9484 26,644 -0.01(-0.53%)
Aug 22, 2022 0.9731 0.9735 0.9323 0.9534 27,603 -0.03(-2.99%)
Aug 19, 2022 0.9731 1.023 0.9731 0.9828 7,866 -0.05(-4.72%)
Aug 18, 2022 0.9926 1.031 0.9734 1.031 6,060 +0.04(+3.91%)
Aug 17, 2022 0.9828 1.031 0.9828 0.9927 8,215 -0.03(-2.85%)
Aug 16, 2022 0.9926 1.041 0.9828 1.022 21,175 +0.02(+1.94%)
Aug 15, 2022 1.012 1.070 0.9731 1.002 28,128 -0.08(-7.21%)
Aug 12, 2022 1.022 1.080 1.012 1.080 10,042 +0.02(+1.83%)
Aug 11, 2022 0.9926 1.070 0.9926 1.061 20,168 -0.00(-0.07%)
Aug 10, 2022 1.051 1.070 1.051 1.061 3,155 -0.00(-0.02%)
Aug 09, 2022 1.061 1.078 1.061 1.062 5,183 +0.00(+0.09%)
Aug 08, 2022 1.041 1.080 1.041 1.061 5,358 +0.02(+1.87%)
Aug 05, 2022 0.9828 1.077 0.9828 1.041 3,889 +0.01(+0.94%)
Aug 04, 2022 1.051 1.095 1.031 1.031 17,965 -0.02(-1.85%)
Aug 03, 2022 0.9731 1.061 0.9731 1.051 10,848 -0.01(-0.92%)
Aug 02, 2022 1.070 1.080 0.9021 1.061 85,023 -0.02(-1.80%)
Aug 01, 2022 1.139 1.168 1.080 1.080 5,700 -0.09(-7.50%)
Jul 29, 2022 1.080 1.168 1.080 1.168 7,819 +0.05(+4.35%)
Jul 28, 2022 1.100 1.129 1.070 1.119 4,879 -0.02(-1.71%)
Jul 27, 2022 1.080 1.139 1.080 1.139 1,595 +0.05(+4.93%)
Jul 26, 2022 1.070 1.129 1.070 1.085 5,282 +0.00(+0.45%)
Jul 25, 2022 1.070 1.168 1.070 1.080 5,910 -0.03(-2.63%)
Jul 22, 2022 1.129 1.129 1.100 1.109 1,739 -0.04(-3.39%)
Jul 21, 2022 1.158 1.179 1.100 1.148 14,486 -0.04(-3.28%)
Jul 20, 2022 1.148 1.216 1.148 1.187 27,698 +0.04(+3.39%)
Jul 19, 2022 1.109 1.246 1.090 1.148 12,938 +0.03(+2.61%)
Jul 18, 2022 1.061 1.139 1.061 1.119 6,853 +0.07(+6.48%)
Jul 15, 2022 1.041 1.100 1.041 1.051 8,374 -0.01(-0.92%)
Jul 14, 2022 1.051 1.107 1.031 1.061 4,451 +0.00(+0.00%)
Jul 13, 2022 1.031 1.090 1.031 1.061 6,403 +0.00(+0.00%)
Jul 12, 2022 1.080 1.109 1.051 1.061 11,661 -0.06(-5.22%)
Jul 11, 2022 1.109 1.168 1.109 1.119 6,434 -0.04(-3.36%)
Jul 08, 2022 1.129 1.216 1.129 1.158 3,322 +0.01(+0.85%)
Jul 07, 2022 1.100 1.294 1.061 1.148 18,714 +0.04(+3.96%)
Jul 06, 2022 1.119 1.177 1.080 1.104 23,709 -0.03(-2.99%)
Jul 05, 2022 1.080 1.143 1.080 1.139 1,633 +0.07(+6.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.