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 (%)
Apr 29, 2022 3.341 3.650 3.341 3.426 18,292 +0.09(+2.57%)
Apr 28, 2022 3.443 3.490 3.150 3.340 15,920 -0.00(-0.09%)
Apr 27, 2022 3.311 3.672 3.292 3.343 7,688 +0.04(+1.30%)
Apr 26, 2022 3.600 3.789 3.212 3.300 17,223 -0.40(-10.79%)
Apr 25, 2022 3.400 3.950 3.381 3.699 75,987 +0.32(+9.34%)
Apr 22, 2022 3.200 3.430 3.200 3.383 26,297 +0.07(+1.99%)
Apr 21, 2022 3.206 3.430 3.206 3.317 33,773 +0.09(+2.73%)
Apr 20, 2022 3.205 3.401 3.150 3.229 19,387 -0.01(-0.34%)
Apr 19, 2022 3.236 3.268 3.051 3.240 12,265 -0.03(-0.89%)
Apr 18, 2022 3.269 3.269 3.100 3.269 22,409 +0.02(+0.55%)
Apr 14, 2022 3.360 3.528 3.177 3.251 16,552 -0.10(-2.96%)
Apr 13, 2022 3.600 3.600 3.350 3.350 27,443 -0.15(-4.29%)
Apr 12, 2022 3.511 3.690 3.400 3.500 22,396 +0.03(+0.92%)
Apr 11, 2022 3.651 3.651 3.468 3.468 11,291 -0.13(-3.67%)
Apr 08, 2022 3.700 3.799 3.596 3.600 4,023 -0.01(-0.28%)
Apr 07, 2022 3.700 3.800 3.533 3.610 35,197 -0.01(-0.28%)
Apr 06, 2022 3.600 3.749 3.505 3.620 12,602 +0.00(+0.11%)
Apr 05, 2022 3.900 4.000 3.600 3.616 44,377 -0.26(-6.71%)
Apr 04, 2022 3.516 4.120 3.511 3.876 110,426 +0.38(+10.96%)
Apr 01, 2022 3.463 3.698 3.433 3.493 15,757 -0.03(-0.82%)
Mar 31, 2022 3.600 3.800 3.410 3.522 28,249 -0.08(-2.22%)
Mar 30, 2022 3.655 3.800 3.520 3.602 23,100 -0.10(-2.65%)
Mar 29, 2022 3.648 3.800 3.426 3.700 104,718 +0.07(+1.79%)
Mar 28, 2022 3.880 4.035 3.601 3.635 56,042 -0.40(-9.89%)
Mar 25, 2022 4.270 4.438 3.900 4.034 54,829 -0.53(-11.54%)
Mar 24, 2022 4.800 5.931 4.250 4.560 134,776 -0.39(-7.90%)
Mar 23, 2022 4.251 6.900 4.125 4.951 520,005 +0.68(+15.95%)
Mar 22, 2022 4.380 4.449 4.200 4.270 18,390 -0.08(-1.82%)
Mar 21, 2022 4.688 4.688 4.100 4.349 20,850 -0.15(-3.33%)
Mar 18, 2022 4.098 4.780 3.815 4.499 109,632 +0.07(+1.58%)
Mar 17, 2022 4.200 4.550 3.700 4.429 64,750 +0.45(+11.28%)
Mar 16, 2022 3.849 4.088 3.630 3.980 42,459 +0.59(+17.51%)
Mar 15, 2022 3.400 3.600 3.302 3.387 5,692 -0.03(-0.82%)
Mar 14, 2022 3.684 3.831 3.301 3.415 7,295 -0.23(-6.44%)
Mar 11, 2022 3.700 3.785 3.511 3.650 7,745 -0.07(-1.93%)
Mar 10, 2022 4.238 4.238 3.671 3.722 3,413 -0.25(-6.39%)
Mar 09, 2022 3.900 4.146 3.502 3.976 19,095 +0.23(+6.03%)
Mar 08, 2022 4.079 4.079 3.510 3.750 5,029 +0.13(+3.48%)
Mar 07, 2022 3.981 4.359 3.607 3.624 18,925 -0.43(-10.69%)
Mar 04, 2022 3.860 4.400 3.750 4.058 23,217 +0.34(+9.29%)
Mar 03, 2022 4.195 4.195 3.600 3.713 21,538 -0.49(-11.60%)
Mar 02, 2022 4.000 4.687 3.800 4.200 49,558 +0.00(+0.00%)
Mar 01, 2022 4.000 4.787 3.620 4.200 53,685 +0.20(+5.05%)
Feb 28, 2022 3.281 4.378 3.001 3.998 45,885 +0.72(+21.85%)
Feb 25, 2022 3.340 3.340 3.200 3.281 5,482 -0.06(-1.85%)
Feb 24, 2022 3.170 3.398 2.905 3.343 23,406 +0.04(+1.30%)
Feb 23, 2022 3.600 3.621 3.201 3.300 6,380 -0.17(-4.79%)
Feb 22, 2022 3.500 3.505 3.320 3.466 9,897 -0.04(-1.28%)
Feb 18, 2022 3.511 0 -0.04(-1.15%)
Feb 17, 2022 3.730 3.800 3.494 3.552 10,446 -0.07(-2.01%)
Feb 16, 2022 3.621 3.830 3.610 3.625 7,002 -0.01(-0.17%)
Feb 15, 2022 3.770 3.857 3.532 3.631 6,449 +0.02(+0.44%)
Feb 14, 2022 3.700 3.866 3.512 3.615 5,414 -0.25(-6.49%)
Feb 11, 2022 3.800 4.100 3.701 3.866 5,151 -0.10(-2.57%)
Feb 10, 2022 4.278 4.400 3.910 3.968 13,865 -0.13(-3.22%)
Feb 09, 2022 3.913 4.444 3.598 4.100 21,063 +0.22(+5.56%)
Feb 08, 2022 3.900 3.999 3.800 3.884 7,776 +0.18(+4.89%)
Feb 07, 2022 3.610 4.077 3.610 3.703 14,677 +0.10(+2.86%)
Feb 04, 2022 3.505 4.078 3.430 3.600 21,181 +0.13(+3.69%)
Feb 03, 2022 3.750 3.400 3.472 8,439 -0.37(-9.56%)
Feb 02, 2022 3.980 4.100 3.540 3.839 10,925 -0.06(-1.56%)
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.