Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.100 +0.060 (+5.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 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 (%)
Feb 29, 2024 0.6422 0.6812 0.6325 0.6568 262,050 +0.03(+5.04%)
Feb 28, 2024 0.6208 0.6422 0.5877 0.6253 140,595 +0.00(+0.34%)
Feb 27, 2024 0.5839 0.6383 0.5747 0.6232 232,723 +0.04(+7.65%)
Feb 26, 2024 0.6325 0.6421 0.5741 0.5789 404,808 -0.03(-4.80%)
Feb 23, 2024 0.5352 0.6714 0.5175 0.6081 411,592 +0.06(+11.59%)
Feb 22, 2024 0.5255 0.5839 0.5060 0.5449 311,143 +0.03(+6.67%)
Feb 21, 2024 0.5109 0.5255 0.4672 0.5109 508,220 +0.04(+9.37%)
Feb 20, 2024 0.4865 0.5157 0.4574 0.4671 126,397 -0.01(-2.04%)
Feb 16, 2024 0.4768 0.5060 0.4515 0.4768 603,289 +0.02(+4.26%)
Feb 15, 2024 0.4505 0.4783 0.4505 0.4574 58,254 +0.01(+1.29%)
Feb 14, 2024 0.4603 0.4832 0.4505 0.4515 34,016 +0.00(+0.22%)
Feb 13, 2024 0.4865 0.4865 0.4486 0.4505 44,938 -0.04(-7.40%)
Feb 12, 2024 0.4963 0.4988 0.4865 0.4865 78,145 +0.00(+0.00%)
Feb 09, 2024 0.5013 0.5013 0.4865 0.4865 17,874 -0.02(-3.47%)
Feb 08, 2024 0.5012 0.5182 0.5012 0.5041 59,557 +0.00(+0.00%)
Feb 07, 2024 0.5060 0.5060 0.5012 0.5041 62,144 -0.01(-1.84%)
Feb 06, 2024 0.5157 0.5206 0.5075 0.5135 55,660 +0.01(+1.31%)
Feb 05, 2024 0.5157 0.5264 0.5060 0.5069 73,772 +0.01(+1.09%)
Feb 02, 2024 0.5060 0.5157 0.4964 0.5014 37,636 +0.01(+3.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.