Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Smart Share Global Ltd ADR (NQ: EM )

1.060 -0.010 (-0.93%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	1.070	1.130	1.040	1.070	395,603	-0.02(-1.83%)
May 09, 2024	1.020	1.100	1.020	1.090	395,691	+0.07(+6.86%)
May 08, 2024	0.9800	1.020	0.9404	1.020	575,891	+0.03(+3.03%)
May 07, 2024	0.9500	1.000	0.9500	0.9900	442,831	+0.04(+4.21%)
May 06, 2024	0.8500	0.9500	0.8500	0.9500	258,216	+0.12(+14.46%)
May 03, 2024	0.8400	0.8700	0.8100	0.8300	120,949	-0.04(-4.41%)
May 02, 2024	0.8850	0.9000	0.8500	0.8683	282,216	+0.06(+7.20%)
May 01, 2024	0.7360	0.8500	0.6811	0.8100	274,128	+0.10(+13.84%)
Apr 30, 2024	0.6600	0.7178	0.6488	0.7115	279,810	+0.07(+11.15%)
Apr 29, 2024	0.6300	0.6750	0.6300	0.6401	191,905	+0.02(+3.04%)
Apr 26, 2024	0.6000	0.6600	0.5951	0.6212	167,751	+0.03(+5.07%)
Apr 25, 2024	0.5900	0.6594	0.5890	0.5912	236,170	+0.02(+3.54%)
Apr 24, 2024	0.5901	0.6390	0.5710	0.5710	19,419	-0.06(-8.79%)
Apr 23, 2024	0.6215	0.6375	0.6115	0.6260	38,098	-0.02(-2.95%)
Apr 22, 2024	0.5900	0.6450	0.5900	0.6450	16,267	+0.01(+0.78%)
Apr 19, 2024	0.6400	0.6600	0.6300	0.6400	47,079	-0.01(-0.85%)
Apr 18, 2024	0.6250	0.6550	0.6247	0.6455	75,060	+0.04(+5.87%)
Apr 17, 2024	0.5700	0.6260	0.5700	0.6097	35,282	+0.01(+1.63%)
Apr 16, 2024	0.5600	0.5999	0.5550	0.5999	33,820	-0.00(-0.02%)
Apr 15, 2024	0.6000	0.6000	0.5800	0.6000	35,208	+0.01(+0.86%)
Apr 12, 2024	0.5550	0.6276	0.5550	0.5949	73,679	+0.04(+7.19%)
Apr 11, 2024	0.6410	0.6600	0.5500	0.5550	636,288	-0.09(-14.62%)
Apr 10, 2024	0.6250	0.7011	0.6250	0.6500	147,272	-0.01(-1.14%)
Apr 09, 2024	0.6400	0.6650	0.6230	0.6575	61,602	+0.02(+2.73%)
Apr 08, 2024	0.6495	0.6821	0.6229	0.6400	99,639	+0.01(+1.51%)
Apr 05, 2024	0.6250	0.6493	0.6250	0.6305	31,559	+0.01(+0.88%)
Apr 04, 2024	0.6450	0.6600	0.6136	0.6250	343,648	+0.00(+0.00%)
Apr 03, 2024	0.6420	0.6855	0.6110	0.6250	573,822	-0.01(-1.57%)
Apr 02, 2024	0.6200	0.6690	0.6101	0.6350	228,094	+0.01(+0.95%)

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 San Rafael

Find A Business

or Browse Listings

Smart Share Global Ltd ADR (NQ: EM )

Historical Prices