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

Secoo Holding ADR (NQ: SECO )

0.4001 +0.0342 (+9.35%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 18, 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 (%)
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 +0.01(+1.12%)
Jun 14, 2023 0.9900 1.190 0.9800 1.010 2,111,556 +0.04(+4.53%)
Jun 13, 2023 0.8700 1.050 0.8551 0.9666 1,075,552 +0.11(+12.40%)
Jun 12, 2023 0.9100 0.9299 0.8500 0.8600 204,023 -0.04(-4.23%)
Jun 09, 2023 0.9800 0.9800 0.8500 0.8980 268,804 -0.06(-6.57%)
Jun 08, 2023 0.8400 1.018 0.8200 0.9611 682,794 +0.14(+16.50%)
Jun 07, 2023 0.8900 0.8944 0.8000 0.8250 546,828 -0.07(-8.32%)
Jun 06, 2023 0.9000 1.110 0.8200 0.8999 6,693,140 +0.10(+12.53%)
Jun 05, 2023 0.8000 0.8202 0.7920 0.7997 781,139 -0.00(-0.03%)
Jun 02, 2023 0.8000 0.8400 0.7900 0.7999 91,089 +0.00(+0.24%)
Jun 01, 2023 0.8500 0.8500 0.7850 0.7980 180,785 -0.05(-6.12%)
May 31, 2023 0.8300 0.8540 0.8111 0.8500 48,574 +0.04(+4.69%)
May 30, 2023 0.8000 0.8600 0.7900 0.8119 63,634 -0.02(-2.18%)
May 26, 2023 0.8286 0.8579 0.8020 0.8300 106,252 -0.01(-1.00%)
May 25, 2023 0.8400 0.8938 0.7850 0.8384 154,724 +0.02(+2.24%)
May 24, 2023 0.8100 0.8650 0.8010 0.8200 130,826 +0.01(+0.99%)
May 23, 2023 0.8000 0.8490 0.7900 0.8120 84,725 -0.02(-1.93%)
May 22, 2023 0.8100 0.8355 0.7800 0.8280 58,623 -0.00(-0.48%)
May 19, 2023 0.9100 0.9100 0.8210 0.8320 140,356 -0.07(-7.57%)
May 18, 2023 0.8800 0.9384 0.8400 0.9001 140,433 +0.02(+2.16%)
May 17, 2023 0.9300 0.9462 0.8300 0.8811 193,957 -0.07(-7.05%)
May 16, 2023 0.9200 0.9800 0.9000 0.9479 203,169 -0.01(-1.46%)
May 15, 2023 0.9030 0.9949 0.8933 0.9619 109,652 +0.06(+6.51%)
May 12, 2023 0.9500 0.9900 0.9000 0.9031 224,369 -0.10(-9.69%)
May 11, 2023 0.9400 1.110 0.8950 1.000 1,491,966 +0.06(+6.70%)
May 10, 2023 0.9500 0.9975 0.9200 0.9372 166,474 -0.02(-2.37%)
May 09, 2023 1.090 1.100 0.9480 0.9600 245,603 -0.13(-11.93%)
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 91,456,368 +0.85(+139.34%)
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.