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

Secoo Holding ADR (NQ: SECO )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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 0.5900 0.6050 0.5800 0.6000 70,695 -0.01(-0.83%)
Mar 30, 2023 0.5200 0.6193 0.5200 0.6050 319,151 +0.07(+12.29%)
Mar 29, 2023 0.5400 0.5537 0.5200 0.5388 111,352 -0.01(-1.16%)
Mar 28, 2023 0.5501 0.5566 0.5300 0.5451 77,438 -0.01(-2.64%)
Mar 27, 2023 0.5459 0.5800 0.5410 0.5599 49,856 -0.00(-0.02%)
Mar 24, 2023 0.5900 0.5900 0.5400 0.5600 74,166 -0.03(-5.08%)
Mar 23, 2023 0.5800 0.6000 0.5670 0.5900 102,342 +0.01(+1.72%)
Mar 22, 2023 0.5600 0.5900 0.5410 0.5800 63,741 +0.02(+3.57%)
Mar 21, 2023 0.5705 0.6100 0.5444 0.5600 223,846 -0.06(-9.44%)
Mar 20, 2023 0.6700 0.6799 0.6100 0.6184 153,166 -0.04(-6.30%)
Mar 17, 2023 0.6200 0.6764 0.6200 0.6600 218,834 +0.04(+6.45%)
Mar 16, 2023 0.5789 0.6200 0.5600 0.6200 166,559 +0.04(+7.10%)
Mar 15, 2023 0.5700 0.5900 0.5411 0.5789 305,113 -0.03(-5.10%)
Mar 14, 2023 0.6800 0.6900 0.6000 0.6100 317,702 -0.08(-12.20%)
Mar 13, 2023 0.7100 0.7800 0.6150 0.6948 346,861 -0.09(-10.92%)
Mar 10, 2023 0.7200 0.8100 0.7200 0.7800 420,770 -0.03(-3.70%)
Mar 09, 2023 0.8200 0.8800 0.7075 0.8100 794,144 -0.06(-6.90%)
Mar 08, 2023 0.9000 0.9800 0.8001 0.8700 1,021,324 -0.16(-15.53%)
Mar 07, 2023 1.090 1.090 1.010 1.030 1,328,678 -0.11(-9.65%)
Mar 06, 2023 1.110 1.280 1.050 1.140 8,438,855 +0.14(+14.00%)
Mar 03, 2023 1.600 1.600 0.9900 1.000 3,837,238 -0.46(-31.51%)
Mar 02, 2023 1.610 1.680 1.450 1.460 182,798 -0.32(-17.98%)
Mar 01, 2023 1.790 1.957 1.720 1.780 73,696 -0.06(-3.26%)
Feb 28, 2023 2.120 2.170 1.810 1.840 84,994 -0.33(-15.21%)
Feb 27, 2023 2.450 2.600 2.160 2.170 63,719 -0.40(-15.56%)
Feb 24, 2023 2.840 2.840 2.560 2.570 24,978 -0.36(-12.29%)
Feb 23, 2023 3.110 3.128 2.750 2.930 106,636 -0.21(-6.69%)
Feb 22, 2023 3.130 3.266 3.120 3.140 64,645 -0.16(-4.85%)
Feb 21, 2023 3.400 3.500 3.080 3.300 84,684 -0.39(-10.57%)
Feb 17, 2023 3.540 3.720 3.390 3.690 69,894 +0.27(+7.89%)
Feb 16, 2023 3.600 3.838 3.330 3.420 74,309 -0.28(-7.57%)
Feb 15, 2023 3.410 3.730 3.400 3.700 152,995 +0.18(+5.11%)
Feb 14, 2023 3.000 3.950 2.870 3.520 1,380,784 +0.70(+24.82%)
Feb 13, 2023 2.860 2.930 2.680 2.820 69,788 -0.17(-5.69%)
Feb 10, 2023 2.530 3.160 2.502 2.990 126,705 +0.34(+12.83%)
Feb 09, 2023 3.540 3.740 2.570 2.650 452,621 -1.00(-27.40%)
Feb 08, 2023 3.550 4.176 3.505 3.650 1,294,429 -0.15(-3.95%)
Feb 07, 2023 3.290 3.960 3.170 3.800 3,165,330 +0.03(+0.80%)
Feb 06, 2023 3.840 5.030 3.330 3.770 80,360,152 +2.09(+124.40%)
Feb 03, 2023 1.650 1.780 1.650 1.680 40,855 -0.02(-1.18%)
Feb 02, 2023 1.660 1.782 1.640 1.700 67,723 +0.05(+3.03%)
Feb 01, 2023 1.681 1.730 1.637 1.650 39,076 -0.02(-1.20%)
Jan 31, 2023 1.680 1.780 1.650 1.670 31,977 -0.02(-1.18%)
Jan 30, 2023 1.680 1.780 1.660 1.690 32,784 -0.05(-2.87%)
Jan 27, 2023 1.760 1.820 1.670 1.740 37,188 +0.01(+0.58%)
Jan 26, 2023 1.780 1.810 1.680 1.730 38,757 -0.08(-4.42%)
Jan 25, 2023 1.650 1.850 1.650 1.810 62,694 +0.12(+7.10%)
Jan 24, 2023 1.700 1.795 1.640 1.690 47,696 -0.02(-1.17%)
Jan 23, 2023 1.740 1.810 1.640 1.710 47,676 +0.00(+0.00%)
Jan 20, 2023 1.770 1.800 1.670 1.710 50,123 -0.04(-2.29%)
Jan 19, 2023 1.840 1.889 1.720 1.750 74,085 -0.05(-2.78%)
Jan 18, 2023 1.940 1.950 1.800 1.800 38,861 -0.10(-5.26%)
Jan 17, 2023 1.817 1.930 1.817 1.900 62,550 +0.10(+5.56%)
Jan 13, 2023 1.790 1.870 1.770 1.800 41,167 -0.02(-1.10%)
Jan 12, 2023 1.740 1.950 1.680 1.820 58,378 +0.08(+4.60%)
Jan 11, 2023 1.650 1.800 1.610 1.740 81,028 +0.12(+7.41%)
Jan 10, 2023 1.740 1.807 1.560 1.620 89,085 -0.10(-5.81%)
Jan 09, 2023 1.820 1.900 1.696 1.720 99,281 -0.08(-4.44%)
Jan 06, 2023 1.800 1.910 1.710 1.800 68,868 -0.04(-2.17%)
Jan 05, 2023 1.800 1.930 1.740 1.840 107,175 +0.10(+5.80%)
Jan 04, 2023 1.860 1.890 1.710 1.739 120,006 -0.11(-5.99%)
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.