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 )

1.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 1.323 1.323 1.171 1.255 122,015 -0.07(-5.15%)
Mar 30, 2022 1.353 1.372 1.265 1.323 99,613 -0.03(-2.16%)
Mar 29, 2022 1.294 1.421 1.294 1.353 128,343 +0.05(+3.73%)
Mar 28, 2022 1.207 1.362 1.197 1.304 115,195 +0.10(+8.06%)
Mar 25, 2022 1.187 1.236 1.129 1.207 113,252 -0.01(-0.80%)
Mar 24, 2022 1.236 1.265 1.187 1.216 175,885 +0.00(+0.00%)
Mar 23, 2022 1.265 1.294 1.177 1.216 176,428 +0.04(+3.31%)
Mar 22, 2022 1.187 1.411 1.168 1.177 264,988 -0.01(-0.82%)
Mar 21, 2022 1.450 1.508 1.119 1.187 361,743 -0.10(-7.58%)
Mar 18, 2022 0.9536 1.392 0.9439 1.284 559,889 +0.30(+30.69%)
Mar 17, 2022 0.9634 1.022 0.9293 0.9828 105,009 +0.02(+2.56%)
Mar 16, 2022 0.9731 1.022 0.9439 0.9583 223,129 +0.07(+8.22%)
Mar 15, 2022 0.8563 1.022 0.8563 0.8855 94,203 -0.03(-3.51%)
Mar 14, 2022 0.8979 0.9731 0.8563 0.9177 136,004 +0.05(+5.97%)
Mar 11, 2022 1.022 1.022 0.8661 0.8661 207,726 -0.15(-14.42%)
Mar 10, 2022 1.080 1.080 0.9731 1.012 127,909 -0.03(-3.26%)
Mar 09, 2022 1.158 1.158 1.031 1.046 93,711 +0.00(+0.47%)
Mar 08, 2022 1.061 1.090 1.022 1.041 62,683 -0.02(-1.83%)
Mar 07, 2022 1.070 1.129 1.061 1.061 41,297 -0.01(-0.91%)
Mar 04, 2022 1.129 1.157 1.070 1.070 49,333 -0.07(-5.98%)
Mar 03, 2022 1.216 1.216 1.119 1.139 40,461 +0.01(+0.86%)
Mar 02, 2022 1.158 1.216 1.119 1.129 70,934 +0.01(+0.87%)
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.