Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 30, 2024 1.051 1.099 1.051 1.085 82,307 +0.03(+2.44%)
May 29, 2024 1.061 1.099 1.031 1.059 83,465 +0.03(+2.68%)
May 28, 2024 1.012 1.090 1.012 1.031 142,083 +0.01(+0.95%)
May 24, 2024 1.012 1.060 0.9926 1.022 94,759 -0.03(-2.78%)
May 23, 2024 1.061 1.099 1.051 1.051 202,206 -0.05(-4.30%)
May 22, 2024 1.090 1.148 1.090 1.098 241,475 -0.00(-0.13%)
May 21, 2024 1.051 1.100 1.031 1.100 236,799 +0.04(+3.67%)
May 20, 2024 1.109 1.109 1.031 1.061 267,578 -0.05(-4.39%)
May 17, 2024 1.080 1.119 1.051 1.109 615,652 +0.02(+1.79%)
May 16, 2024 1.051 1.100 1.022 1.090 529,497 +0.03(+2.75%)
May 15, 2024 1.051 1.070 1.020 1.061 276,490 +0.02(+1.87%)
May 14, 2024 1.012 1.051 0.9837 1.041 251,124 +0.01(+0.94%)
May 13, 2024 1.051 1.051 0.9634 1.031 578,856 -0.01(-0.93%)
May 10, 2024 1.041 1.100 1.012 1.041 406,541 -0.02(-1.83%)
May 09, 2024 0.9926 1.070 0.9926 1.061 406,631 +0.07(+6.86%)
May 08, 2024 0.9536 0.9926 0.9151 0.9926 591,814 +0.03(+3.03%)
May 07, 2024 0.9244 0.9731 0.9244 0.9634 455,075 +0.04(+4.21%)
May 06, 2024 0.8271 0.9244 0.8271 0.9244 265,355 +0.12(+14.46%)
May 03, 2024 0.8174 0.8466 0.7882 0.8077 124,293 -0.04(-4.41%)
May 02, 2024 0.8612 0.8758 0.8271 0.8449 290,019 +0.06(+7.20%)
May 01, 2024 0.7162 0.8271 0.6628 0.7882 281,707 +0.10(+13.84%)
Apr 30, 2024 0.6422 0.6985 0.6313 0.6924 287,546 +0.07(+11.15%)
Apr 29, 2024 0.6130 0.6568 0.6130 0.6229 197,211 +0.02(+3.04%)
Apr 26, 2024 0.5839 0.6422 0.5791 0.6045 172,389 +0.03(+5.07%)
Apr 25, 2024 0.5741 0.6417 0.5732 0.5753 242,700 +0.02(+3.54%)
Apr 24, 2024 0.5742 0.6218 0.5556 0.5556 19,955 -0.05(-8.79%)
Apr 23, 2024 0.6048 0.6203 0.5950 0.6092 39,151 -0.02(-2.95%)
Apr 22, 2024 0.5741 0.6276 0.5741 0.6276 16,716 +0.00(+0.78%)
Apr 19, 2024 0.6228 0.6422 0.6130 0.6228 48,380 -0.01(-0.85%)
Apr 18, 2024 0.6082 0.6374 0.6079 0.6281 77,135 +0.03(+5.87%)
Apr 17, 2024 0.5547 0.6092 0.5547 0.5933 36,257 +0.01(+1.63%)
Apr 16, 2024 0.5449 0.5838 0.5401 0.5838 34,755 -0.00(-0.02%)
Apr 15, 2024 0.5839 0.5839 0.5644 0.5839 36,181 +0.00(+0.86%)
Apr 12, 2024 0.5401 0.6107 0.5401 0.5789 75,716 +0.04(+7.19%)
Apr 11, 2024 0.6238 0.6422 0.5352 0.5401 653,881 -0.09(-14.62%)
Apr 10, 2024 0.6082 0.6822 0.6082 0.6325 151,344 -0.01(-1.14%)
Apr 09, 2024 0.6228 0.6471 0.6062 0.6398 63,305 +0.02(+2.73%)
Apr 08, 2024 0.6320 0.6637 0.6061 0.6228 102,393 +0.01(+1.51%)
Apr 05, 2024 0.6082 0.6318 0.6082 0.6135 32,431 +0.01(+0.88%)
Apr 04, 2024 0.6276 0.6422 0.5971 0.6082 353,149 +0.00(+0.00%)
Apr 03, 2024 0.6247 0.6671 0.5946 0.6082 589,688 -0.01(-1.57%)
Apr 02, 2024 0.6033 0.6510 0.5937 0.6179 234,400 +0.01(+0.95%)
Apr 01, 2024 0.6325 0.6471 0.6033 0.6121 356,303 -0.03(-4.32%)
Mar 28, 2024 0.6422 0.6421 0.6421 0.6397 178,989 +0.01(+1.72%)
Mar 27, 2024 0.6500 0.6500 0.6130 0.6289 341,649 +0.01(+0.98%)
Mar 26, 2024 0.6520 0.6606 0.6072 0.6228 182,669 +0.02(+2.66%)
Mar 25, 2024 0.6228 0.6705 0.5936 0.6066 846,113 -0.02(-2.58%)
Mar 22, 2024 0.6364 0.6739 0.6032 0.6227 555,446 +0.03(+4.76%)
Mar 21, 2024 0.6325 0.6909 0.5848 0.5944 144,122 -0.03(-5.13%)
Mar 20, 2024 0.6325 0.6617 0.6033 0.6265 245,287 -0.01(-2.31%)
Mar 19, 2024 0.6228 0.6510 0.6131 0.6413 154,659 -0.01(-1.64%)
Mar 18, 2024 0.6520 0.6909 0.6335 0.6520 173,385 -0.00(-0.76%)
Mar 15, 2024 0.6747 0.7006 0.6522 0.6569 491,012 -0.02(-2.64%)
Mar 14, 2024 0.6811 0.7250 0.6526 0.6747 199,402 -0.01(-0.94%)
Mar 13, 2024 0.6714 0.7298 0.6714 0.6812 536,149 +0.02(+2.96%)
Mar 12, 2024 0.6714 0.7104 0.6330 0.6616 228,123 -0.01(-1.13%)
Mar 11, 2024 0.6617 0.7104 0.6422 0.6692 1,002,926 +0.08(+12.74%)
Mar 08, 2024 0.6004 0.6510 0.5839 0.5936 126,513 +0.01(+1.67%)
Mar 07, 2024 0.6403 0.6423 0.5839 0.5839 133,126 -0.02(-3.23%)
Mar 06, 2024 0.6228 0.6607 0.4865 0.6033 325,700 -0.06(-8.82%)
Mar 05, 2024 0.6714 0.7104 0.6425 0.6617 114,132 -0.02(-2.72%)
Mar 04, 2024 0.6617 0.7104 0.6520 0.6802 281,879 +0.02(+2.79%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.