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 (%)
May 31, 2022 2.700 2.727 2.300 2.353 5,007 +0.05(+2.30%)
May 27, 2022 2.400 2.404 2.263 2.300 3,519 +0.01(+0.44%)
May 26, 2022 2.204 2.340 2.200 2.290 7,270 -0.02(-0.99%)
May 25, 2022 2.370 2.399 2.202 2.313 13,331 +0.01(+0.57%)
May 24, 2022 2.400 2.401 2.250 2.300 5,667 -0.13(-5.35%)
May 23, 2022 2.503 2.589 2.400 2.430 7,314 -0.09(-3.69%)
May 20, 2022 2.512 2.664 2.470 2.523 4,502 -0.05(-2.02%)
May 19, 2022 2.516 2.649 2.440 2.575 3,107 +0.05(+2.06%)
May 18, 2022 2.561 2.598 2.451 2.523 7,563 -0.04(-1.45%)
May 17, 2022 2.500 2.750 2.418 2.560 16,041 +0.14(+5.57%)
May 16, 2022 2.500 2.523 2.400 2.425 6,714 -0.01(-0.37%)
May 13, 2022 2.500 2.688 2.418 2.434 16,545 +0.13(+5.73%)
May 12, 2022 2.303 2.450 2.205 2.302 18,868 -0.20(-7.92%)
May 11, 2022 2.800 2.781 2.455 2.500 25,862 -0.27(-9.78%)
May 10, 2022 2.815 3.086 2.710 2.771 11,579 -0.02(-0.79%)
May 09, 2022 3.161 3.161 2.780 2.793 20,439 -0.41(-12.72%)
May 06, 2022 3.239 3.300 3.050 3.200 11,502 -0.12(-3.70%)
May 05, 2022 3.355 3.401 3.206 3.323 10,945 -0.13(-3.68%)
May 04, 2022 3.449 3.541 3.143 3.450 9,303 -0.07(-1.99%)
May 03, 2022 3.300 3.520 3.250 3.520 12,798 +0.27(+8.31%)
May 02, 2022 3.541 3.541 3.205 3.250 12,952 -0.18(-5.14%)
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%)
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.