Skip to main content

Secoo Holding ADR (NQ: SECO )

0.4190 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.70 24.80 24.50 24.60 4,010 -0.10(-0.40%)
Jun 29, 2021 25.00 25.00 24.65 24.70 6,253 -0.30(-1.20%)
Jun 28, 2021 25.40 25.40 24.90 25.00 4,819 -0.30(-1.19%)
Jun 25, 2021 25.20 25.30 25.20 25.30 2,199 +0.30(+1.20%)
Jun 24, 2021 25.10 25.20 24.90 25.00 5,387 +0.00(+0.00%)
Jun 23, 2021 25.10 25.20 24.90 25.00 3,604 +0.10(+0.40%)
Jun 22, 2021 24.90 25.00 24.60 24.90 4,765 +0.00(+0.00%)
Jun 21, 2021 24.60 25.20 24.60 24.90 12,403 +0.10(+0.40%)
Jun 18, 2021 24.90 25.20 24.50 24.80 10,297 -0.30(-1.20%)
Jun 17, 2021 24.90 25.20 24.80 25.10 20,059 +0.20(+0.80%)
Jun 16, 2021 25.00 25.20 24.80 24.90 17,954 -0.30(-1.19%)
Jun 15, 2021 25.20 25.50 24.90 25.20 4,858 +0.15(+0.60%)
Jun 14, 2021 25.30 25.50 24.70 25.05 9,874 +0.05(+0.20%)
Jun 11, 2021 25.00 25.00 24.80 25.00 3,118 +0.10(+0.40%)
Jun 10, 2021 25.20 25.20 24.90 24.90 9,315 -0.10(-0.40%)
Jun 09, 2021 24.80 25.20 24.70 25.00 58,700 +0.10(+0.40%)
Jun 08, 2021 24.90 25.30 24.50 24.90 30,450 +0.00(+0.00%)
Jun 07, 2021 24.70 24.90 24.50 24.90 2,912 -0.10(-0.40%)
Jun 04, 2021 25.00 25.20 24.80 25.00 8,415 -0.30(-1.19%)
Jun 03, 2021 24.90 25.30 24.70 25.30 10,005 +0.30(+1.20%)
Jun 02, 2021 25.10 25.80 24.70 25.00 27,639 -0.05(-0.20%)
Jun 01, 2021 25.60 25.70 24.70 25.05 16,201 -0.25(-0.99%)
May 28, 2021 25.90 25.90 25.20 25.30 3,536 -0.60(-2.32%)
May 27, 2021 25.40 26.30 25.30 25.90 17,009 +0.70(+2.78%)
May 26, 2021 25.40 25.60 25.00 25.20 28,176 -0.40(-1.56%)
May 25, 2021 25.10 25.80 24.95 25.60 16,102 +0.60(+2.40%)
May 24, 2021 25.10 25.30 25.00 25.00 7,359 -0.20(-0.79%)
May 21, 2021 24.80 25.60 24.70 25.20 12,443 +0.20(+0.80%)
May 20, 2021 24.70 25.50 24.30 25.00 4,751 +0.20(+0.81%)
May 19, 2021 24.60 24.80 24.20 24.80 2,803 +0.20(+0.81%)
May 18, 2021 24.80 24.90 24.20 24.60 6,270 -0.20(-0.81%)
May 17, 2021 25.00 25.00 24.50 24.80 6,520 -0.10(-0.40%)
May 14, 2021 24.90 24.90 24.50 24.90 8,935 +0.40(+1.63%)
May 13, 2021 24.60 25.00 24.00 24.50 19,793 -0.20(-0.81%)
May 12, 2021 25.90 25.90 24.50 24.70 10,146 -0.40(-1.59%)
May 11, 2021 24.60 25.30 24.50 25.10 9,287 +0.20(+0.80%)
May 10, 2021 25.30 25.45 24.90 24.90 7,236 -0.30(-1.19%)
May 07, 2021 25.30 25.70 25.00 25.20 7,235 -0.20(-0.79%)
May 06, 2021 25.50 25.60 24.90 25.40 9,569 -0.10(-0.39%)
May 05, 2021 24.90 25.90 24.80 25.50 14,696 +0.70(+2.82%)
May 04, 2021 24.60 24.80 24.10 24.80 15,274 +0.20(+0.81%)
May 03, 2021 24.20 24.60 24.10 24.60 7,819 +0.10(+0.41%)
Apr 30, 2021 24.20 24.50 24.00 24.50 5,430 +0.50(+2.08%)
Apr 29, 2021 24.20 24.60 23.90 24.00 7,904 -0.30(-1.23%)
Apr 28, 2021 23.90 24.40 23.70 24.30 5,205 +0.40(+1.67%)
Apr 27, 2021 24.00 24.30 23.70 23.90 7,243 +0.00(+0.00%)
Apr 26, 2021 23.60 24.30 23.60 23.90 7,263 +0.30(+1.27%)
Apr 23, 2021 23.90 23.90 23.20 23.60 2,700 +0.00(+0.00%)
Apr 22, 2021 24.10 24.10 23.20 23.60 7,403 +0.00(+0.00%)
Apr 21, 2021 23.20 23.90 23.20 23.60 8,547 +0.60(+2.61%)
Apr 20, 2021 24.00 24.50 22.70 23.00 33,591 -0.90(-3.77%)
Apr 19, 2021 24.40 24.80 23.90 23.90 24,103 -0.60(-2.45%)
Apr 16, 2021 24.40 24.90 24.10 24.50 9,820 +0.00(+0.00%)
Apr 15, 2021 24.50 25.00 24.00 24.50 13,693 +0.20(+0.82%)
Apr 14, 2021 24.50 25.10 24.30 24.30 11,276 -0.30(-1.22%)
Apr 13, 2021 24.60 24.70 24.30 24.60 16,925 +0.00(+0.00%)
Apr 12, 2021 24.90 24.90 24.60 24.60 13,212 -0.50(-1.99%)
Apr 09, 2021 25.10 25.40 24.80 25.10 19,340 +0.10(+0.40%)
Apr 08, 2021 24.90 25.20 24.80 25.00 9,111 +0.10(+0.40%)
Apr 07, 2021 25.10 25.50 24.80 24.90 25,626 -0.10(-0.40%)
Apr 06, 2021 25.60 25.80 25.00 25.00 19,366 -0.50(-1.96%)
Apr 05, 2021 25.50 25.90 25.00 25.50 21,884 -0.30(-1.16%)
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.