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 )

0.6401 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 29, 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 28, 2024 0.6600 0.6599 0.6599 0.6574 174,174 +0.01(+1.72%)
Mar 27, 2024 0.6680 0.6680 0.6300 0.6463 332,457 +0.01(+0.98%)
Mar 26, 2024 0.6700 0.6789 0.6240 0.6400 177,755 +0.02(+2.66%)
Mar 25, 2024 0.6400 0.6890 0.6100 0.6234 823,348 -0.02(-2.58%)
Mar 22, 2024 0.6540 0.6925 0.6199 0.6399 540,502 +0.03(+4.76%)
Mar 21, 2024 0.6500 0.7100 0.6010 0.6108 140,245 -0.03(-5.13%)
Mar 20, 2024 0.6500 0.6800 0.6200 0.6438 238,688 -0.02(-2.31%)
Mar 19, 2024 0.6400 0.6690 0.6301 0.6590 150,498 -0.01(-1.64%)
Mar 18, 2024 0.6700 0.7100 0.6510 0.6700 168,720 -0.01(-0.76%)
Mar 15, 2024 0.6934 0.7200 0.6702 0.6751 477,801 -0.02(-2.64%)
Mar 14, 2024 0.6999 0.7450 0.6706 0.6934 194,037 -0.01(-0.94%)
Mar 13, 2024 0.6900 0.7500 0.6900 0.7000 521,724 +0.02(+2.96%)
Mar 12, 2024 0.6900 0.7300 0.6505 0.6799 221,986 -0.01(-1.13%)
Mar 11, 2024 0.6800 0.7300 0.6600 0.6877 975,942 +0.08(+12.74%)
Mar 08, 2024 0.6170 0.6690 0.6000 0.6100 123,110 +0.01(+1.67%)
Mar 07, 2024 0.6580 0.6601 0.6000 0.6000 129,545 -0.02(-3.23%)
Mar 06, 2024 0.6400 0.6790 0.5000 0.6200 316,937 -0.06(-8.82%)
Mar 05, 2024 0.6900 0.7300 0.6603 0.6800 111,062 -0.02(-2.72%)
Mar 04, 2024 0.6800 0.7300 0.6700 0.6990 274,295 +0.02(+2.79%)
Mar 01, 2024 0.6700 0.7500 0.6700 0.6800 502,575 +0.01(+0.74%)
Feb 29, 2024 0.6600 0.7000 0.6500 0.6750 255,000 +0.03(+5.04%)
Feb 28, 2024 0.6380 0.6600 0.6040 0.6426 136,813 +0.00(+0.34%)
Feb 27, 2024 0.6000 0.6560 0.5906 0.6404 226,462 +0.05(+7.65%)
Feb 26, 2024 0.6500 0.6599 0.5900 0.5949 393,917 -0.03(-4.80%)
Feb 23, 2024 0.5500 0.6900 0.5318 0.6249 400,518 +0.06(+11.59%)
Feb 22, 2024 0.5400 0.6000 0.5200 0.5600 302,772 +0.04(+6.67%)
Feb 21, 2024 0.5250 0.5400 0.4801 0.5250 494,546 +0.05(+9.38%)
Feb 20, 2024 0.5000 0.5300 0.4700 0.4800 122,997 -0.01(-2.04%)
Feb 16, 2024 0.4900 0.5200 0.4640 0.4900 587,057 +0.02(+4.26%)
Feb 15, 2024 0.4630 0.4915 0.4630 0.4700 56,687 +0.01(+1.29%)
Feb 14, 2024 0.4730 0.4966 0.4630 0.4640 33,101 +0.00(+0.22%)
Feb 13, 2024 0.5000 0.5000 0.4610 0.4630 43,729 -0.04(-7.40%)
Feb 12, 2024 0.5100 0.5126 0.5000 0.5000 76,043 +0.00(+0.00%)
Feb 09, 2024 0.5152 0.5152 0.5000 0.5000 17,394 -0.02(-3.47%)
Feb 08, 2024 0.5151 0.5325 0.5151 0.5180 57,955 +0.00(+0.00%)
Feb 07, 2024 0.5200 0.5200 0.5151 0.5180 60,472 -0.01(-1.84%)
Feb 06, 2024 0.5300 0.5350 0.5215 0.5277 54,163 +0.01(+1.31%)
Feb 05, 2024 0.5300 0.5410 0.5200 0.5209 71,788 +0.01(+1.09%)
Feb 02, 2024 0.5200 0.5300 0.5101 0.5153 36,624 +0.02(+3.00%)
Feb 01, 2024 0.5100 0.5160 0.4922 0.5003 19,978 +0.01(+1.89%)
Jan 31, 2024 0.5200 0.5200 0.4910 0.4910 37,763 -0.03(-5.58%)
Jan 30, 2024 0.5100 0.5200 0.4897 0.5200 42,247 +0.02(+3.90%)
Jan 29, 2024 0.5200 0.5200 0.5000 0.5005 36,062 -0.01(-2.83%)
Jan 26, 2024 0.5100 0.5270 0.4600 0.5151 47,640 +0.02(+4.06%)
Jan 25, 2024 0.5000 0.5300 0.4901 0.4950 24,877 +0.00(+1.00%)
Jan 24, 2024 0.4999 0.5500 0.4782 0.4901 58,739 +0.01(+2.10%)
Jan 23, 2024 0.4900 0.5200 0.4627 0.4800 50,848 +0.02(+4.51%)
Jan 22, 2024 0.4511 0.4800 0.4251 0.4593 44,171 +0.01(+1.84%)
Jan 19, 2024 0.4599 0.4599 0.4510 0.4510 15,673 +0.00(+0.00%)
Jan 18, 2024 0.4700 0.4900 0.4500 0.4510 74,175 -0.02(-4.25%)
Jan 17, 2024 0.4600 0.4900 0.4600 0.4710 55,077 +0.01(+2.39%)
Jan 16, 2024 0.5000 0.5000 0.4500 0.4600 83,863 -0.04(-8.00%)
Jan 12, 2024 0.5000 0.5200 0.5000 0.5000 21,501 +0.00(+0.00%)
Jan 11, 2024 0.5100 0.5219 0.5000 0.5000 38,323 -0.02(-3.85%)
Jan 10, 2024 0.5300 0.5300 0.4900 0.5200 27,633 +0.05(+10.64%)
Jan 09, 2024 0.4954 0.4954 0.4601 0.4700 63,832 -0.02(-4.08%)
Jan 08, 2024 0.5008 0.5010 0.4811 0.4900 45,122 -0.01(-2.00%)
Jan 05, 2024 0.5520 0.5520 0.5000 0.5000 24,171 -0.07(-12.19%)
Jan 04, 2024 0.5400 0.5700 0.5190 0.5694 32,133 +0.06(+11.52%)
Jan 03, 2024 0.4964 0.5154 0.4906 0.5106 21,682 +0.01(+2.12%)
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.