Skip to main content

Secoo Holding ADR (NQ: SECO )

0.4112 -0.0078 (-1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.8428 0.8777 0.8238 0.8777 41,389 +0.02(+2.06%)
Jun 29, 2023 0.8600 0.8800 0.8000 0.8600 96,943 -0.01(-0.92%)
Jun 28, 2023 0.8800 0.8887 0.7450 0.8680 230,548 -0.02(-1.78%)
Jun 27, 2023 0.8400 0.8899 0.8400 0.8837 43,430 +0.03(+3.12%)
Jun 26, 2023 0.8402 0.8800 0.8254 0.8570 37,249 -0.00(-0.10%)
Jun 23, 2023 0.8500 0.9499 0.8200 0.8579 280,027 -0.02(-2.11%)
Jun 22, 2023 0.8500 0.9000 0.8477 0.8764 147,165 +0.01(+0.67%)
Jun 21, 2023 0.8840 0.9067 0.8500 0.8706 137,219 -0.03(-2.83%)
Jun 20, 2023 0.8800 0.9200 0.8727 0.8960 156,384 +0.01(+1.01%)
Jun 16, 2023 0.9700 0.9700 0.8724 0.8870 469,026 -0.13(-13.18%)
Jun 15, 2023 0.9900 1.100 0.9820 1.022 321,682 -0.07(-6.27%)
May 08, 2023 1.110 1.150 1.010 1.090 328,355 -0.01(-0.91%)
May 05, 2023 1.040 1.270 1.030 1.100 718,790 -0.05(-4.35%)
May 04, 2023 1.350 1.350 1.100 1.150 787,924 -0.20(-14.81%)
May 03, 2023 1.210 1.450 1.050 1.350 3,212,578 +0.03(+2.27%)
May 02, 2023 1.060 1.680 1.000 1.320 17,953,096 +0.31(+30.69%)
May 01, 2023 0.8200 1.250 0.7465 1.010 6,832,673 +0.21(+26.74%)
Apr 28, 2023 0.7400 0.8490 0.7100 0.7969 898,269 +0.10(+13.75%)
Apr 27, 2023 0.6900 0.7200 0.6801 0.7006 671,135 -0.01(-1.32%)
Apr 26, 2023 0.7000 0.7250 0.6800 0.7100 137,824 +0.01(+1.41%)
Apr 25, 2023 0.7000 0.7200 0.6900 0.7001 100,491 -0.05(-6.06%)
Apr 24, 2023 0.7997 0.7997 0.7037 0.7453 167,401 -0.07(-8.12%)
Apr 21, 2023 0.7400 0.8600 0.6600 0.8112 1,021,792 +0.08(+11.08%)
Apr 20, 2023 0.8200 0.8350 0.6820 0.7303 603,811 -0.07(-8.17%)
Apr 19, 2023 0.7400 0.8410 0.7400 0.7953 2,370,048 +0.10(+14.20%)
Apr 18, 2023 0.7200 0.7350 0.6809 0.6964 133,092 -0.02(-3.28%)
Apr 17, 2023 0.7300 0.7601 0.7117 0.7200 204,027 -0.04(-5.26%)
Apr 14, 2023 0.8200 0.8220 0.7300 0.7600 438,769 -0.06(-7.46%)
Apr 13, 2023 0.8800 0.9100 0.8000 0.8213 582,799 -0.09(-9.75%)
Apr 12, 2023 0.9300 0.9890 0.8610 0.9100 547,566 -0.01(-0.60%)
Apr 11, 2023 1.000 1.150 0.9000 0.9155 744,967 -0.06(-6.59%)
Apr 10, 2023 1.180 1.180 0.9150 0.9801 1,268,144 -0.23(-19.00%)
Apr 06, 2023 0.8500 1.330 0.8200 1.210 15,099,127 +0.33(+37.42%)
Apr 05, 2023 1.320 1.370 0.8566 0.8805 5,257,576 -0.58(-39.69%)
Apr 04, 2023 1.000 1.880 0.9992 1.460 91,455,368 +0.85(+139.34%)
Apr 03, 2023 0.5900 0.6400 0.5900 0.6100 46,639 +0.01(+1.67%)
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%)
Jan 03, 2023 1.805 1.900 1.730 1.850 110,848 -0.01(-0.54%)
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%)
Oct 03, 2022 3.262 3.400 3.161 3.241 18,544 +0.09(+2.82%)
Sep 30, 2022 3.200 3.400 3.111 3.152 14,653 -0.05(-1.50%)
Sep 29, 2022 3.000 3.300 3.000 3.200 11,615 +0.04(+1.23%)
Sep 28, 2022 3.217 3.386 3.140 3.161 14,572 -0.01(-0.35%)
Sep 27, 2022 3.200 3.426 3.171 3.172 13,468 -0.25(-7.41%)
Sep 26, 2022 3.200 3.426 3.200 3.426 13,502 +0.05(+1.36%)
Sep 23, 2022 3.343 3.600 3.223 3.380 15,342 -0.06(-1.74%)
Sep 22, 2022 3.450 3.689 3.400 3.440 18,168 -0.06(-1.69%)
Sep 21, 2022 3.416 3.586 3.200 3.499 21,120 -0.10(-2.81%)
Sep 20, 2022 4.099 4.099 3.415 3.600 42,373 -0.37(-9.37%)
Sep 19, 2022 3.605 4.140 3.050 3.972 142,412 +0.46(+13.19%)
Sep 16, 2022 2.800 3.900 2.800 3.509 87,894 +0.20(+6.04%)
Sep 15, 2022 2.990 4.000 2.800 3.309 518,472 +0.71(+27.27%)
Sep 14, 2022 2.700 2.900 2.600 2.600 15,169 -0.15(-5.59%)
Sep 13, 2022 2.850 3.100 2.720 2.754 10,587 -0.10(-3.64%)
Sep 12, 2022 2.650 2.929 2.650 2.858 10,306 -0.02(-0.80%)
Sep 09, 2022 2.650 3.131 2.650 2.881 10,635 -0.22(-7.09%)
Sep 08, 2022 2.800 3.101 2.700 3.101 14,268 +0.36(+13.34%)
Sep 07, 2022 2.800 3.036 2.700 2.736 13,264 -0.09(-3.32%)
Sep 06, 2022 3.017 3.384 2.700 2.830 14,501 -0.07(-2.41%)
Sep 02, 2022 3.100 3.100 2.651 2.900 15,094 +0.10(+3.61%)
Sep 01, 2022 2.822 2.950 2.650 2.799 14,546 +0.10(+3.63%)
Aug 31, 2022 2.750 2.797 2.700 2.701 12,517 -0.05(-1.78%)
Aug 30, 2022 2.855 2.860 2.750 2.750 13,583 -0.11(-3.85%)
Aug 29, 2022 3.200 3.514 2.800 2.860 36,013 -0.42(-12.75%)
Aug 26, 2022 3.300 3.624 3.200 3.278 36,644 -0.12(-3.59%)
Aug 25, 2022 3.300 3.548 3.250 3.400 27,573 +0.05(+1.64%)
Aug 24, 2022 3.589 3.635 3.300 3.345 37,712 -0.36(-9.62%)
Aug 23, 2022 3.025 3.800 2.950 3.701 143,682 +0.69(+23.00%)
Aug 22, 2022 2.500 3.280 2.350 3.009 163,712 +0.36(+13.55%)
Aug 19, 2022 2.900 2.900 2.355 2.650 261,572 +0.33(+14.22%)
Aug 18, 2022 2.308 2.400 2.306 2.320 3,442 +0.00(+0.00%)
Aug 17, 2022 2.400 2.429 2.300 2.320 20,094 -0.15(-5.96%)
Aug 16, 2022 2.580 2.580 2.425 2.467 6,517 -0.04(-1.75%)
Aug 15, 2022 2.800 2.800 2.404 2.511 19,260 -0.12(-4.52%)
Aug 12, 2022 2.801 2.820 2.601 2.630 18,076 -0.15(-5.50%)
Aug 11, 2022 2.662 2.898 2.587 2.783 10,920 +0.12(+4.55%)
Aug 10, 2022 2.800 2.800 2.601 2.662 4,235 -0.04(-1.41%)
Aug 09, 2022 3.028 3.028 2.700 2.700 5,636 -0.07(-2.63%)
Aug 08, 2022 3.000 3.000 2.635 2.773 11,526 -0.10(-3.58%)
Aug 05, 2022 2.863 2.999 2.800 2.876 10,286 -0.22(-7.17%)
Aug 04, 2022 2.800 3.188 2.791 3.098 56,766 +0.18(+6.10%)
Aug 03, 2022 2.610 3.200 2.602 2.920 157,063 +0.29(+11.03%)
Aug 02, 2022 2.401 2.659 2.401 2.630 11,208 +0.03(+1.15%)
Aug 01, 2022 2.667 2.798 2.573 2.600 23,035 +0.02(+0.66%)
Jul 29, 2022 2.500 2.600 2.490 2.583 12,103 -0.02(-0.65%)
Jul 28, 2022 2.679 2.679 2.523 2.600 11,451 -0.08(-2.99%)
Jul 27, 2022 2.585 2.690 2.560 2.680 14,538 +0.00(+0.00%)
Jul 26, 2022 2.798 2.798 2.450 2.680 20,961 -0.10(-3.60%)
Jul 25, 2022 2.600 2.798 2.501 2.780 27,429 +0.21(+8.30%)
Jul 22, 2022 2.767 2.767 2.505 2.567 21,186 -0.12(-4.39%)
Jul 21, 2022 2.800 3.000 2.602 2.685 49,509 -0.17(-6.09%)
Jul 20, 2022 2.643 3.000 2.631 2.859 57,917 +0.03(+0.99%)
Jul 19, 2022 2.300 3.000 2.273 2.831 121,430 +0.37(+15.17%)
Jul 18, 2022 2.348 2.700 2.320 2.458 84,906 +0.04(+1.57%)
Jul 15, 2022 2.600 2.600 2.400 2.420 6,533 -0.17(-6.56%)
Jul 14, 2022 2.400 2.659 2.184 2.590 15,161 +0.09(+3.60%)
Jul 13, 2022 2.280 2.556 2.233 2.500 4,403 +0.04(+1.42%)
Jul 12, 2022 2.494 2.494 2.302 2.465 4,188 +0.00(+0.20%)
Jul 11, 2022 2.400 2.490 2.207 2.460 17,669 +0.06(+2.54%)
Jul 08, 2022 2.301 2.588 2.210 2.399 19,926 +0.01(+0.38%)
Jul 07, 2022 2.400 2.400 2.251 2.390 5,654 +0.09(+4.00%)
Jul 06, 2022 2.478 2.550 2.213 2.298 14,361 -0.06(-2.63%)
Jul 05, 2022 2.350 2.588 2.200 2.360 40,047 +0.08(+3.46%)
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.