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

Secoo Holding ADR (NQ: SECO )

0.4120 +0.0169 (+4.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 0.7050 0.7100 0.6610 0.6750 62,841 -0.01(-2.02%)
Jul 28, 2023 0.7600 0.7770 0.6605 0.6889 133,600 -0.06(-7.90%)
Jul 27, 2023 0.8000 0.8125 0.7100 0.7480 143,959 -0.03(-4.35%)
Jul 26, 2023 0.8100 0.8350 0.7820 0.7820 73,287 -0.03(-3.39%)
Jul 25, 2023 0.8150 0.8350 0.8002 0.8094 14,313 -0.02(-2.36%)
Jul 24, 2023 0.8190 0.8301 0.8002 0.8290 9,602 +0.03(+3.61%)
Jul 21, 2023 0.8100 0.8400 0.7800 0.8001 54,276 -0.02(-3.02%)
Jul 20, 2023 0.8500 0.8500 0.8153 0.8250 20,078 -0.03(-2.94%)
Jul 19, 2023 0.9000 0.9000 0.8072 0.8500 59,933 -0.02(-2.19%)
Jul 18, 2023 0.8400 0.8800 0.8100 0.8690 83,849 +0.05(+6.16%)
Jul 17, 2023 0.8440 0.8440 0.7950 0.8186 39,620 -0.01(-1.34%)
Jul 14, 2023 0.7991 0.8500 0.7991 0.8297 89,186 +0.03(+4.35%)
Jul 13, 2023 0.8000 0.8300 0.7901 0.7951 51,001 -0.02(-3.04%)
Jul 12, 2023 0.8300 0.8410 0.8000 0.8200 60,418 -0.01(-0.91%)
Jul 11, 2023 0.8000 0.8498 0.8000 0.8275 44,450 -0.00(-0.11%)
Jul 10, 2023 0.8255 0.8429 0.8120 0.8284 14,243 +0.01(+1.57%)
Jul 07, 2023 0.8000 0.8705 0.8000 0.8156 68,040 -0.02(-2.67%)
Jul 06, 2023 0.8300 0.8400 0.8150 0.8380 88,572 -0.01(-1.41%)
Jul 05, 2023 0.8400 0.8780 0.8399 0.8500 51,904 +0.01(+1.25%)
Jul 03, 2023 0.8454 0.8700 0.8312 0.8395 15,604 -0.04(-4.35%)
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%)
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.