Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secoo Holding ADR (NQ: SECO )

0.4049 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 30, 2022 2.060 2.110 1.780 1.860 143,006 -0.28(-13.08%)
Dec 29, 2022 2.030 2.240 1.920 2.140 114,947 +0.00(+0.00%)
Dec 28, 2022 2.220 2.300 2.100 2.140 122,416 -0.12(-5.31%)
Dec 27, 2022 2.290 2.360 2.180 2.260 103,746 -0.01(-0.44%)
Dec 23, 2022 2.430 2.440 2.065 2.270 124,561 -0.09(-3.82%)
Dec 22, 2022 2.390 2.440 2.080 2.360 152,438 +0.08(+3.51%)
Dec 21, 2022 2.110 2.450 1.960 2.280 103,997 +0.13(+6.05%)
Dec 20, 2022 2.140 2.250 2.000 2.150 103,049 +0.08(+4.12%)
Dec 19, 2022 2.120 2.185 1.960 2.065 111,305 +0.06(+3.25%)
Dec 16, 2022 2.000 2.160 1.950 2.000 118,684 -0.03(-1.48%)
Dec 15, 2022 2.050 2.190 1.920 2.030 104,668 -0.03(-1.46%)
Dec 14, 2022 2.150 2.287 1.920 2.060 109,182 -0.09(-4.18%)
Dec 13, 2022 1.860 2.184 1.860 2.150 128,742 +0.35(+19.58%)
Dec 12, 2022 1.820 1.990 1.700 1.798 35,576 -0.18(-9.19%)
Dec 09, 2022 1.700 2.200 1.700 1.980 233,180 +0.15(+8.20%)
Dec 08, 2022 1.860 1.910 1.750 1.830 112,459 -0.07(-3.68%)
Dec 07, 2022 1.780 1.980 1.610 1.900 137,659 +0.12(+6.74%)
Dec 06, 2022 1.860 1.900 1.700 1.780 49,688 -0.06(-3.26%)
Dec 05, 2022 1.940 2.049 1.780 1.840 52,778 -0.10(-5.31%)
Dec 02, 2022 1.740 1.980 1.690 1.943 98,599 +0.20(+11.68%)
Dec 01, 2022 1.670 1.790 1.620 1.740 48,317 +0.07(+4.19%)
Nov 30, 2022 1.570 1.680 1.530 1.670 66,593 +0.07(+4.37%)
Nov 29, 2022 2.350 2.474 1.500 1.600 216,562 -0.77(-32.49%)
Nov 28, 2022 2.160 2.500 2.160 2.370 32,924 -0.43(-15.33%)
Nov 25, 2022 2.800 2.999 2.700 2.799 19,644 +0.10(+3.63%)
Nov 23, 2022 2.800 3.000 2.600 2.701 16,020 -0.20(-6.86%)
Nov 22, 2022 3.164 3.164 2.800 2.900 13,237 +0.13(+4.77%)
Nov 21, 2022 2.824 3.000 2.710 2.768 11,657 -0.23(-7.73%)
Nov 18, 2022 2.710 3.000 2.710 3.000 6,306 +0.30(+11.11%)
Nov 17, 2022 3.150 3.150 2.600 2.700 14,560 -0.20(-6.90%)
Nov 16, 2022 3.100 3.280 2.801 2.900 70,948 -0.33(-10.27%)
Nov 15, 2022 3.751 3.751 3.000 3.232 44,037 +0.20(+6.60%)
Nov 14, 2022 2.900 3.319 2.846 3.032 87,625 +0.31(+11.39%)
Nov 11, 2022 2.501 2.900 2.489 2.722 19,395 +0.14(+5.46%)
Nov 10, 2022 2.535 2.600 2.480 2.581 11,937 +0.05(+2.06%)
Nov 09, 2022 2.490 2.600 2.407 2.529 13,651 +0.01(+0.28%)
Nov 08, 2022 2.600 2.600 2.410 2.522 10,969 -0.05(-1.83%)
Nov 07, 2022 2.600 2.700 2.499 2.569 13,058 +0.01(+0.31%)
Nov 04, 2022 2.515 2.700 2.400 2.561 11,749 +0.00(+0.04%)
Nov 03, 2022 2.588 2.650 2.506 2.560 13,922 -0.09(-3.43%)
Nov 02, 2022 2.799 2.799 2.601 2.651 11,078 -0.01(-0.49%)
Nov 01, 2022 2.900 2.910 2.660 2.664 9,789 -0.21(-7.34%)
Oct 31, 2022 2.764 3.000 2.764 2.875 12,327 -0.01(-0.24%)
Oct 28, 2022 2.900 3.000 2.801 2.882 7,516 -0.12(-3.93%)
Oct 27, 2022 2.810 3.000 2.680 3.000 13,004 +0.02(+0.70%)
Oct 26, 2022 2.900 2.988 2.620 2.979 4,647 -0.06(-2.14%)
Oct 25, 2022 2.802 3.143 2.760 3.044 3,629 +0.14(+4.97%)
Oct 24, 2022 3.130 3.130 2.550 2.900 11,789 -0.41(-12.31%)
Oct 21, 2022 3.150 3.500 3.140 3.307 2,489 +0.10(+3.02%)
Oct 20, 2022 3.213 3.430 3.210 3.210 2,882 -0.00(-0.06%)
Oct 19, 2022 3.499 3.499 3.144 3.212 3,770 -0.13(-3.77%)
Oct 18, 2022 3.350 3.410 3.161 3.338 5,021 +0.08(+2.39%)
Oct 17, 2022 3.300 3.426 3.180 3.260 5,886 -0.11(-3.29%)
Oct 14, 2022 3.400 3.517 3.302 3.371 10,708 -0.03(-1.00%)
Oct 13, 2022 3.391 3.480 3.350 3.405 11,564 -0.08(-2.16%)
Oct 12, 2022 3.479 3.580 3.356 3.480 11,027 -0.01(-0.29%)
Oct 11, 2022 3.400 3.597 3.150 3.490 13,730 +0.08(+2.29%)
Oct 10, 2022 3.538 3.650 3.400 3.412 15,787 -0.28(-7.53%)
Oct 07, 2022 3.501 3.800 3.501 3.690 19,255 +0.19(+5.37%)
Oct 06, 2022 3.500 3.730 3.360 3.502 11,190 -0.05(-1.35%)
Oct 05, 2022 3.784 3.813 3.400 3.550 13,811 -0.11(-2.93%)
Oct 04, 2022 3.303 3.800 3.210 3.657 15,613 +0.42(+12.84%)
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.