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 (%)
Mar 31, 2023 1.051 1.090 1.051 1.080 7,523 +0.01(+0.91%)
Mar 30, 2023 1.061 1.109 1.031 1.070 109,411 +0.00(+0.46%)
Mar 29, 2023 0.9926 1.080 0.9926 1.066 88,218 +0.06(+6.48%)
Mar 28, 2023 1.090 1.100 0.9731 1.001 86,563 -0.09(-8.18%)
Mar 27, 2023 1.177 1.216 1.080 1.090 63,037 -0.04(-3.45%)
Mar 24, 2023 1.158 1.236 1.109 1.129 82,871 -0.05(-4.13%)
Mar 23, 2023 1.197 1.278 1.177 1.177 81,637 -0.01(-0.82%)
Mar 22, 2023 1.168 1.216 1.148 1.187 53,796 +0.01(+0.83%)
Mar 21, 2023 1.177 1.214 1.158 1.177 51,705 -0.01(-0.82%)
Mar 20, 2023 1.168 1.207 1.168 1.187 56,851 +0.02(+1.67%)
Mar 17, 2023 1.236 1.294 1.168 1.168 35,809 -0.06(-4.76%)
Mar 16, 2023 1.197 1.265 1.187 1.226 32,165 +0.01(+0.80%)
Mar 15, 2023 1.207 1.245 1.168 1.216 63,089 -0.02(-1.57%)
Mar 14, 2023 1.236 1.255 1.177 1.236 30,818 -0.02(-1.56%)
Mar 13, 2023 1.265 1.294 1.226 1.255 88,443 -0.05(-3.73%)
Mar 10, 2023 1.314 1.353 1.275 1.304 43,096 -0.03(-2.19%)
Mar 09, 2023 1.275 1.343 1.265 1.333 44,851 +0.03(+2.24%)
Mar 08, 2023 1.343 1.362 1.284 1.304 45,175 -0.06(-4.29%)
Mar 07, 2023 1.362 1.430 1.333 1.362 280,316 +0.00(+0.00%)
Mar 06, 2023 1.304 1.372 1.284 1.362 82,374 +0.06(+4.48%)
Mar 03, 2023 1.294 1.372 1.284 1.304 255,317 +0.01(+0.75%)
Mar 02, 2023 1.216 1.314 1.216 1.294 74,626 +0.08(+6.40%)
Mar 01, 2023 1.168 1.255 1.168 1.216 184,736 +0.08(+6.84%)
Feb 28, 2023 1.187 1.212 1.070 1.139 102,632 -0.07(-5.65%)
Feb 27, 2023 1.246 1.249 1.197 1.207 90,652 -0.04(-3.12%)
Feb 24, 2023 1.265 1.294 1.197 1.246 125,108 -0.05(-3.76%)
Feb 23, 2023 1.304 1.353 1.284 1.294 47,203 -0.01(-0.75%)
Feb 22, 2023 1.265 1.351 1.265 1.304 92,073 +0.03(+2.29%)
Feb 21, 2023 1.284 1.331 1.246 1.275 98,588 -0.01(-0.76%)
Feb 17, 2023 1.246 1.421 1.246 1.284 73,991 +0.04(+3.12%)
Feb 16, 2023 1.265 1.265 1.216 1.246 20,339 -0.02(-1.55%)
Feb 15, 2023 1.304 1.304 1.168 1.265 40,911 -0.05(-3.70%)
Feb 14, 2023 1.275 1.333 1.265 1.314 26,740 +0.01(+0.75%)
Feb 13, 2023 1.226 1.333 1.197 1.304 26,144 +0.07(+5.93%)
Feb 10, 2023 1.275 1.296 1.216 1.231 59,405 -0.07(-5.60%)
Feb 09, 2023 1.275 1.382 1.275 1.304 281,216 +0.08(+6.35%)
Feb 08, 2023 1.177 1.293 1.177 1.226 63,602 +0.03(+2.44%)
Feb 07, 2023 1.177 1.234 1.148 1.197 79,813 +0.01(+1.17%)
Feb 06, 2023 1.187 1.236 1.148 1.183 115,470 -0.05(-3.90%)
Feb 03, 2023 1.187 1.246 1.177 1.231 71,178 +0.01(+1.21%)
Feb 02, 2023 1.236 1.265 1.168 1.216 122,141 +0.02(+1.63%)
Feb 01, 2023 1.148 1.236 1.148 1.197 67,503 +0.04(+3.68%)
Jan 31, 2023 1.148 1.182 1.129 1.154 37,637 -0.01(-1.14%)
Jan 30, 2023 1.197 1.255 1.129 1.168 39,403 -0.04(-3.23%)
Jan 27, 2023 1.246 1.265 1.197 1.207 109,387 -0.03(-2.36%)
Jan 26, 2023 1.226 1.246 1.226 1.236 14,280 +0.03(+2.42%)
Jan 25, 2023 1.216 1.238 1.207 1.207 55,552 -0.04(-3.12%)
Jan 24, 2023 1.294 1.294 1.177 1.246 84,254 -0.04(-3.03%)
Jan 23, 2023 1.265 1.333 1.265 1.284 54,377 +0.01(+0.76%)
Jan 20, 2023 1.236 1.303 1.236 1.275 72,276 +0.05(+3.97%)
Jan 19, 2023 1.265 1.275 1.216 1.226 38,180 -0.03(-2.33%)
Jan 18, 2023 1.246 1.284 1.246 1.255 40,067 -0.01(-1.15%)
Jan 17, 2023 1.294 1.333 1.187 1.270 91,975 -0.04(-3.33%)
Jan 13, 2023 1.333 1.362 1.294 1.314 57,892 -0.02(-1.46%)
Jan 12, 2023 1.333 1.382 1.323 1.333 88,985 -0.01(-0.72%)
Jan 11, 2023 1.294 1.362 1.294 1.343 70,967 +0.03(+2.60%)
Jan 10, 2023 1.362 1.362 1.177 1.309 1,457,071 -0.05(-3.93%)
Jan 09, 2023 1.372 1.421 1.343 1.362 95,209 +0.00(+0.00%)
Jan 06, 2023 1.421 1.430 1.284 1.362 87,139 +0.00(+0.00%)
Jan 05, 2023 1.469 1.469 1.314 1.362 162,514 -0.02(-1.71%)
Jan 04, 2023 1.265 1.411 1.226 1.386 128,723 +0.12(+9.12%)
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.