Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Limited - American Depositary Shares (NQ:EM)

1.085 +0.005 (+0.46%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.080 1.105 1.080 1.085 68,172 +0.00(+0.46%)
May 29, 2025 1.070 1.110 1.070 1.080 70,130 +0.00(+0.32%)
May 28, 2025 1.080 1.080 1.075 1.077 5,280 +0.00(+0.15%)
May 27, 2025 1.080 1.085 1.075 1.075 13,966 -0.01(-0.46%)
May 23, 2025 1.080 1.085 1.080 1.080 9,870 +0.00(+0.00%)
May 22, 2025 1.070 1.100 1.070 1.080 76,462 +0.01(+0.93%)
May 21, 2025 1.080 1.098 1.070 1.070 63,154 -0.01(-0.93%)
May 20, 2025 1.100 1.120 1.080 1.080 52,917 +0.00(+0.00%)
May 19, 2025 1.100 1.100 1.080 1.080 18,406 -0.03(-2.70%)
May 16, 2025 1.080 1.110 1.080 1.110 21,038 +0.03(+2.30%)
May 15, 2025 1.110 1.110 1.080 1.085 4,595 -0.03(-2.25%)
May 14, 2025 1.080 1.120 1.075 1.110 107,031 +0.02(+1.83%)
May 13, 2025 1.120 1.120 1.080 1.090 11,371 -0.03(-2.68%)
May 12, 2025 1.090 1.120 1.086 1.120 10,543 +0.02(+1.82%)
May 09, 2025 1.070 1.100 1.070 1.100 4,747 +0.02(+1.85%)
May 08, 2025 1.091 1.110 1.070 1.080 8,834 -0.02(-1.82%)
May 07, 2025 1.060 1.110 1.060 1.100 51,312 -0.01(-0.90%)
May 06, 2025 1.090 1.110 1.050 1.110 111,801 +0.05(+4.72%)
May 05, 2025 1.050 1.100 1.050 1.060 157,877 -0.02(-1.85%)
May 02, 2025 1.080 1.090 1.068 1.080 20,849 +0.00(+0.00%)
May 01, 2025 1.070 1.080 1.055 1.080 2,524 +0.00(+0.00%)
Apr 30, 2025 1.050 1.080 1.050 1.080 81,827 +0.02(+1.89%)
Apr 29, 2025 1.042 1.060 1.040 1.060 18,211 +0.00(+0.00%)
Apr 28, 2025 1.040 1.060 1.030 1.060 21,008 +0.02(+1.92%)
Apr 25, 2025 1.050 1.050 1.040 1.040 29,442 -0.01(-0.95%)
Apr 24, 2025 1.040 1.070 1.030 1.050 92,818 +0.00(+0.00%)
Apr 23, 2025 1.040 1.060 1.040 1.050 71,689 +0.00(+0.00%)
Apr 22, 2025 1.050 1.080 1.050 1.050 118,315 -0.00(-0.47%)
Apr 21, 2025 1.070 1.075 1.050 1.055 54,737 -0.02(-1.40%)
Apr 17, 2025 1.100 1.100 1.070 1.070 65,267 -0.04(-3.60%)
Apr 16, 2025 1.090 1.110 1.090 1.110 11,130 +0.03(+2.78%)
Apr 15, 2025 1.090 1.130 1.080 1.080 10,235 -0.02(-1.82%)
Apr 14, 2025 1.050 1.100 1.040 1.100 171,086 +0.05(+4.27%)
Apr 11, 2025 1.040 1.055 1.015 1.055 205,446 +0.02(+2.43%)
Apr 10, 2025 1.040 1.050 1.030 1.030 21,561 -0.02(-1.90%)
Apr 09, 2025 1.070 1.071 1.020 1.050 292,976 -0.02(-1.87%)
Apr 08, 2025 1.070 1.080 1.030 1.070 430,954 +0.01(+0.94%)
Apr 07, 2025 1.050 1.100 1.020 1.060 467,972 -0.02(-1.85%)
Apr 04, 2025 1.120 1.130 1.020 1.080 477,761 -0.05(-4.42%)
Apr 03, 2025 1.120 1.130 1.120 1.130 68,220 +0.01(+0.89%)
Apr 02, 2025 1.130 1.140 1.125 1.120 74,837 -0.02(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.