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

NaaS Technology Inc. - American Depositary Shares (NQ: NAAS )

0.4802 -0.0498 (-9.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2023 7.000 7.000 6.650 6.710 963,972 -0.32(-4.55%)
Aug 30, 2023 7.120 7.185 6.840 7.030 756,380 -0.17(-2.36%)
Aug 29, 2023 7.030 7.240 6.935 7.200 724,431 +0.17(+2.42%)
Aug 28, 2023 7.010 7.330 6.690 7.030 1,149,017 +0.01(+0.14%)
Aug 25, 2023 7.150 7.150 6.640 7.020 912,256 -0.12(-1.68%)
Aug 24, 2023 6.500 7.260 6.450 7.140 2,218,680 +0.55(+8.35%)
Aug 23, 2023 6.590 6.610 6.150 6.590 1,340,265 +0.09(+1.38%)
Aug 22, 2023 6.380 6.800 6.320 6.500 1,098,421 +0.12(+1.88%)
Aug 21, 2023 6.300 6.440 6.160 6.380 881,373 +0.05(+0.79%)
Aug 18, 2023 6.400 6.580 6.280 6.330 876,779 -0.16(-2.47%)
Aug 17, 2023 6.640 6.669 6.350 6.490 820,795 -0.07(-1.07%)
Aug 16, 2023 6.640 6.800 6.430 6.560 831,580 -0.17(-2.53%)
Aug 15, 2023 6.270 6.873 6.120 6.730 944,038 +0.41(+6.49%)
Aug 14, 2023 6.510 6.510 5.861 6.320 1,203,282 -0.33(-4.96%)
Aug 11, 2023 6.200 6.880 5.790 6.650 1,302,481 +0.39(+6.23%)
Aug 10, 2023 6.140 6.300 5.660 6.260 1,063,324 +0.06(+0.97%)
Aug 09, 2023 6.200 6.260 5.720 6.200 1,041,564 +0.04(+0.65%)
Aug 08, 2023 5.310 6.190 5.250 6.160 1,505,575 +0.75(+13.86%)
Aug 07, 2023 5.940 5.940 5.312 5.410 946,401 -0.60(-9.98%)
Aug 04, 2023 5.400 6.050 5.400 6.010 1,382,183 +0.54(+9.87%)
Aug 03, 2023 5.240 5.490 5.180 5.470 976,480 +0.29(+5.50%)
Aug 02, 2023 5.250 5.300 5.150 5.185 990,860 -0.23(-4.16%)
Aug 01, 2023 5.440 5.450 5.250 5.410 976,660 -0.03(-0.55%)
Jul 31, 2023 5.610 5.660 5.340 5.440 1,057,545 -0.28(-4.90%)
Jul 28, 2023 4.950 5.770 4.950 5.720 1,261,239 +0.77(+15.56%)
Jul 27, 2023 5.120 5.182 4.830 4.950 1,325,905 -0.07(-1.39%)
Jul 26, 2023 5.220 5.344 4.970 5.020 1,028,199 -0.28(-5.28%)
Jul 25, 2023 5.210 5.360 5.080 5.300 1,094,015 +0.14(+2.71%)
Jul 24, 2023 5.050 5.240 4.940 5.160 1,031,958 +0.09(+1.78%)
Jul 21, 2023 5.130 5.130 4.900 5.070 1,041,149 -0.02(-0.39%)
Jul 20, 2023 4.910 5.140 4.910 5.090 1,046,409 +0.10(+2.00%)
Jul 19, 2023 5.050 5.215 4.815 4.990 1,022,714 +0.01(+0.20%)
Jul 18, 2023 5.310 5.430 4.950 4.980 1,019,398 -0.39(-7.26%)
Jul 17, 2023 5.340 5.580 5.300 5.370 948,750 +0.04(+0.75%)
Jul 14, 2023 5.820 5.935 5.225 5.330 944,375 -0.57(-9.66%)
Jul 13, 2023 5.730 5.920 5.650 5.900 945,179 +0.21(+3.69%)
Jul 12, 2023 5.480 5.720 5.300 5.690 943,671 +0.27(+4.98%)
Jul 11, 2023 5.730 6.040 5.335 5.420 905,930 -0.27(-4.75%)
Jul 10, 2023 5.200 5.710 5.190 5.690 1,038,418 +0.37(+6.95%)
Jul 07, 2023 5.000 5.400 5.000 5.320 985,212 +0.29(+5.77%)
Jul 06, 2023 5.230 5.320 5.000 5.030 1,030,600 -0.25(-4.73%)
Jul 05, 2023 5.200 5.433 5.180 5.280 973,830 +0.05(+0.96%)
Jul 03, 2023 5.380 5.445 5.160 5.230 587,479 -0.10(-1.88%)
Jun 30, 2023 5.410 5.455 5.220 5.330 995,928 -0.06(-1.11%)
Jun 29, 2023 5.070 5.490 4.970 5.390 1,725,034 +0.31(+6.10%)
Jun 28, 2023 4.610 5.120 4.560 5.080 1,051,565 +0.35(+7.40%)
Jun 27, 2023 5.270 5.270 4.710 4.730 1,046,451 -0.44(-8.51%)
Jun 26, 2023 5.600 5.670 5.120 5.170 1,324,578 -0.50(-8.82%)
Jun 23, 2023 5.740 6.080 5.560 5.670 1,268,450 -0.51(-8.25%)
Jun 22, 2023 5.770 6.310 5.090 6.180 2,050,067 +0.34(+5.82%)
Jun 21, 2023 6.100 6.274 5.800 5.840 1,006,339 -0.30(-4.89%)
Jun 20, 2023 6.360 6.480 6.070 6.140 1,004,198 -0.02(-0.32%)
Jun 16, 2023 6.180 6.660 6.160 6.160 893,175 -0.02(-0.32%)
Jun 15, 2023 6.200 6.520 5.860 6.180 1,048,397 -0.06(-0.96%)
Jun 14, 2023 6.280 6.480 6.080 6.240 835,338 -0.14(-2.19%)
Jun 13, 2023 6.220 6.460 6.050 6.380 831,345 +0.20(+3.24%)
Jun 12, 2023 6.650 6.740 6.030 6.180 888,315 -0.48(-7.21%)
Jun 09, 2023 6.760 6.840 6.550 6.660 845,295 -0.13(-1.91%)
Jun 08, 2023 7.070 7.208 6.560 6.790 789,776 -0.46(-6.34%)
Jun 07, 2023 7.000 7.320 6.300 7.250 907,571 +0.20(+2.84%)
Jun 06, 2023 6.730 7.220 6.540 7.050 931,997 +0.23(+3.37%)
Jun 05, 2023 6.890 6.985 6.600 6.820 631,222 +0.08(+1.19%)
Jun 02, 2023 7.280 7.680 6.510 6.740 733,483 -0.46(-6.39%)
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.