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 (%)
Apr 30, 2021	8.090	8.300	7.570	7.580	658,500	-0.48(-5.96%)
Apr 29, 2021	9.350	9.690	8.010	8.060	650,440	-1.15(-12.49%)
Apr 28, 2021	8.700	9.750	8.700	9.210	1,228,613	+0.74(+8.74%)
Apr 27, 2021	8.150	9.400	8.150	8.470	1,413,255	+0.37(+4.57%)
Apr 26, 2021	8.300	8.570	7.950	8.100	418,561	-0.17(-2.06%)
Apr 23, 2021	8.480	8.500	7.920	8.270	187,600	-0.13(-1.55%)
Apr 22, 2021	8.580	8.650	8.380	8.400	437,933	-0.14(-1.64%)
Apr 21, 2021	8.450	8.550	8.200	8.540	267,528	+0.00(+0.00%)
Apr 20, 2021	8.460	8.620	8.180	8.540	488,337	+0.05(+0.59%)
Apr 19, 2021	8.410	8.550	8.300	8.490	348,122	+0.00(+0.00%)
Apr 16, 2021	8.370	8.500	8.090	8.490	161,300	+0.04(+0.47%)
Apr 15, 2021	8.370	8.550	8.230	8.450	504,852	+0.08(+0.96%)
Apr 14, 2021	8.110	8.450	8.105	8.370	439,714	+0.28(+3.46%)
Apr 13, 2021	7.160	8.090	7.160	8.090	1,169,488	+0.93(+12.99%)
Apr 12, 2021	7.930	8.080	7.060	7.160	993,305	-0.99(-12.15%)
Apr 09, 2021	8.200	8.250	7.480	8.150	1,058,800	-0.10(-1.21%)
Apr 08, 2021	8.290	8.490	7.990	8.250	980,484	-0.17(-2.02%)
Apr 07, 2021	8.160	8.600	8.160	8.420	478,994	+0.07(+0.84%)
Apr 06, 2021	8.100	8.580	7.890	8.350	1,114,899	+0.30(+3.73%)
Apr 05, 2021	8.790	8.930	7.520	8.050	1,833,997	-0.49(-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 San Rafael

Find A Business

or Browse Listings

Smart Share Global Ltd ADR (NQ: EM )

Historical Prices