Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 29, 2023 0.4856 0.5060 0.4779 0.4875 90,620 -0.01(-1.38%)
Dec 28, 2023 0.4919 0.5041 0.4865 0.4943 46,880 +0.01(+1.58%)
Dec 27, 2023 0.5352 0.5352 0.4865 0.4866 64,319 -0.02(-3.83%)
Dec 26, 2023 0.4963 0.5352 0.4963 0.5060 90,532 +0.01(+1.96%)
Dec 22, 2023 0.4710 0.5041 0.4476 0.4963 68,713 -0.01(-1.54%)
Dec 21, 2023 0.5036 0.5353 0.4768 0.5041 33,907 +0.02(+3.60%)
Dec 20, 2023 0.4875 0.4875 0.4710 0.4865 30,942 +0.00(+0.00%)
Dec 19, 2023 0.4865 0.5060 0.4768 0.4865 48,328 -0.01(-1.28%)
Dec 18, 2023 0.5255 0.5255 0.4768 0.4929 138,701 -0.03(-6.20%)
Dec 15, 2023 0.5353 0.5353 0.4865 0.5255 96,717 -0.04(-7.53%)
Dec 14, 2023 0.5644 0.5822 0.5595 0.5683 23,852 +0.00(+0.65%)
Dec 13, 2023 0.5579 0.5839 0.5579 0.5646 27,210 +0.02(+3.59%)
Dec 12, 2023 0.5298 0.5741 0.5255 0.5450 44,180 +0.02(+2.88%)
Dec 11, 2023 0.5449 0.5839 0.5179 0.5298 50,320 -0.04(-7.73%)
Dec 08, 2023 0.5936 0.6100 0.5352 0.5741 28,866 -0.02(-3.28%)
Dec 07, 2023 0.5992 0.6325 0.5741 0.5936 74,781 -0.04(-5.99%)
Dec 06, 2023 0.6062 0.6812 0.6062 0.6314 22,206 -0.00(-0.17%)
Dec 05, 2023 0.5980 0.6687 0.5980 0.6325 42,066 +0.00(+0.00%)
Dec 04, 2023 0.5669 0.6325 0.5669 0.6325 38,540 +0.05(+8.35%)
Dec 01, 2023 0.5969 0.6179 0.4760 0.5838 101,586 -0.03(-5.53%)
Nov 30, 2023 0.6632 0.6632 0.5839 0.6179 32,814 -0.06(-9.29%)
Nov 29, 2023 0.6909 0.6909 0.6422 0.6812 40,645 -0.04(-5.28%)
Nov 28, 2023 0.7523 0.7523 0.6476 0.7191 87,987 +0.04(+5.57%)
Nov 27, 2023 0.7297 0.7298 0.6812 0.6812 42,059 -0.05(-6.65%)
Nov 24, 2023 0.7590 0.7639 0.7058 0.7297 156,638 -0.03(-3.98%)
Nov 22, 2023 0.6616 0.7600 0.6441 0.7600 14,653 +0.10(+14.43%)
Nov 21, 2023 0.6568 0.6641 0.6568 0.6641 2,175 -0.02(-2.50%)
Nov 20, 2023 0.6543 0.6997 0.6543 0.6812 7,248 +0.03(+4.09%)
Nov 17, 2023 0.6130 0.6763 0.6130 0.6544 14,475 +0.04(+6.75%)
Nov 16, 2023 0.6714 0.6812 0.6033 0.6130 41,675 -0.09(-12.50%)
Nov 15, 2023 0.6619 0.7298 0.6618 0.7006 20,966 +0.02(+2.86%)
Nov 14, 2023 0.6714 0.6812 0.6617 0.6812 61,930 +0.00(+0.00%)
Nov 13, 2023 0.6617 0.6812 0.6325 0.6812 9,444 +0.05(+7.68%)
Nov 10, 2023 0.6624 0.6695 0.6325 0.6326 6,784 -0.03(-4.40%)
Nov 09, 2023 0.6520 0.7117 0.6520 0.6617 11,997 -0.02(-3.55%)
Nov 08, 2023 0.6685 0.6899 0.6471 0.6860 5,725 +0.04(+6.01%)
Nov 07, 2023 0.6690 0.6909 0.6374 0.6471 4,338 -0.03(-5.00%)
Nov 06, 2023 0.7298 0.7298 0.6691 0.6812 37,758 -0.01(-1.06%)
Nov 03, 2023 0.6713 0.7298 0.6422 0.6885 60,087 +0.03(+4.04%)
Nov 02, 2023 0.6617 0.6714 0.6617 0.6617 12,121 +0.00(+0.00%)
Nov 01, 2023 0.6617 0.6618 0.6617 0.6617 3,684 +0.00(+0.00%)
Oct 31, 2023 0.6228 0.6812 0.6228 0.6617 14,943 -0.04(-6.21%)
Oct 30, 2023 0.7052 0.7774 0.6812 0.7055 12,516 +0.02(+3.56%)
Oct 27, 2023 0.7590 0.8077 0.6228 0.6813 21,489 -0.06(-8.48%)
Oct 26, 2023 0.7084 0.7449 0.7084 0.7444 11,909 +0.05(+7.50%)
Oct 25, 2023 0.6756 0.6925 0.6744 0.6925 12,805 +0.04(+6.21%)
Oct 24, 2023 0.6520 0.6568 0.6520 0.6520 8,061 +0.00(+0.00%)
Oct 23, 2023 0.5949 0.6520 0.5949 0.6520 14,340 +0.03(+4.67%)
Oct 20, 2023 0.6325 0.6497 0.6033 0.6229 12,528 -0.04(-5.90%)
Oct 19, 2023 0.6813 0.6963 0.6325 0.6619 9,795 -0.05(-6.66%)
Oct 18, 2023 0.7094 0.7232 0.6909 0.7091 17,628 +0.01(+1.21%)
Oct 17, 2023 0.7007 0.7007 0.7006 0.7006 2,568 +0.00(+0.00%)
Oct 16, 2023 0.7201 0.7007 0.6714 0.7006 12,256 +0.01(+0.80%)
Oct 13, 2023 0.6951 0.7049 0.6950 0.6951 3,583 +0.03(+5.04%)
Oct 12, 2023 0.7104 0.7107 0.6617 0.6617 28,603 -0.04(-5.56%)
Oct 11, 2023 0.7170 0.7336 0.7006 0.7006 4,471 -0.03(-4.50%)
Oct 10, 2023 0.7007 0.7541 0.6909 0.7336 6,522 -0.01(-1.45%)
Oct 09, 2023 0.7590 0.7595 0.7396 0.7444 4,725 +0.01(+1.82%)
Oct 06, 2023 0.7493 0.7531 0.7298 0.7311 14,460 -0.02(-2.43%)
Oct 05, 2023 0.7298 0.7541 0.7313 0.7493 5,708 -0.02(-2.53%)
Oct 04, 2023 0.7613 0.7687 0.7303 0.7687 7,725 +0.04(+5.25%)
Oct 03, 2023 0.7298 0.7350 0.7303 0.7304 5,335 +0.00(+0.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.