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

Secoo Holding ADR (NQ: SECO )

0.4049 +0.0199 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 0.5800 0.6000 0.4900 0.5249 195,307 -0.03(-4.56%)
Nov 29, 2023 0.5000 0.5800 0.5000 0.5500 207,357 +0.03(+4.94%)
Nov 28, 2023 0.5500 0.5736 0.5010 0.5241 120,725 -0.04(-6.41%)
Nov 27, 2023 0.5300 0.5899 0.4900 0.5600 230,097 +0.05(+10.41%)
Nov 24, 2023 0.5376 0.5376 0.4860 0.5072 60,959 +0.01(+1.24%)
Nov 22, 2023 0.5100 0.5500 0.5000 0.5010 145,466 -0.02(-3.65%)
Nov 21, 2023 0.5200 0.5299 0.4701 0.5200 186,582 -0.01(-1.10%)
Nov 20, 2023 0.5700 0.5850 0.5201 0.5258 297,425 -0.05(-9.24%)
Nov 17, 2023 0.5990 0.6299 0.5750 0.5793 112,408 +0.01(+1.42%)
Nov 16, 2023 0.5900 0.6128 0.5500 0.5712 179,198 -0.03(-4.64%)
Nov 15, 2023 0.6200 0.6500 0.5900 0.5990 192,442 -0.03(-4.36%)
Nov 14, 2023 0.6100 0.6399 0.5900 0.6263 112,088 +0.01(+2.34%)
Nov 13, 2023 0.6840 0.6840 0.6000 0.6120 189,547 +0.02(+3.61%)
Nov 10, 2023 0.6333 0.6599 0.5600 0.5907 269,491 -0.07(-10.61%)
Nov 09, 2023 0.5764 0.6900 0.5740 0.6608 753,725 +0.10(+18.85%)
Nov 08, 2023 0.5900 0.5948 0.5201 0.5560 481,571 -0.02(-4.22%)
Nov 07, 2023 0.6743 0.6869 0.5510 0.5805 319,227 -0.07(-10.69%)
Nov 06, 2023 0.7300 0.7500 0.6175 0.6500 330,449 -0.09(-11.96%)
Nov 03, 2023 0.7349 0.7900 0.7100 0.7383 344,959 +0.00(+0.45%)
Nov 02, 2023 0.8150 0.8300 0.7300 0.7350 294,585 -0.03(-4.06%)
Nov 01, 2023 0.8159 0.8159 0.7500 0.7661 194,388 -0.04(-5.42%)
Oct 31, 2023 0.8227 0.8502 0.7500 0.8100 557,346 -0.05(-6.13%)
Oct 30, 2023 0.9999 0.9999 0.7813 0.8629 774,637 -0.09(-9.21%)
Oct 27, 2023 0.9650 1.100 0.9200 0.9504 2,699,107 +0.04(+4.44%)
Oct 26, 2023 0.7500 1.170 0.7206 0.9100 6,469,315 +0.16(+21.33%)
Oct 25, 2023 0.7900 0.8015 0.7100 0.7500 739,892 -0.08(-9.31%)
Oct 24, 2023 1.010 1.070 0.8015 0.8270 1,369,127 -0.19(-18.92%)
Oct 23, 2023 1.180 1.480 0.9900 1.020 5,041,259 -0.13(-11.30%)
Oct 20, 2023 1.570 1.740 1.110 1.150 3,945,217 -0.45(-28.13%)
Oct 19, 2023 1.250 1.840 1.210 1.600 17,241,116 +0.25(+18.52%)
Oct 18, 2023 1.140 1.550 1.110 1.350 16,412,235 +0.24(+21.62%)
Oct 17, 2023 1.050 1.410 1.010 1.110 12,836,494 +0.09(+8.82%)
Oct 16, 2023 0.7900 1.540 0.6521 1.020 41,008,712 +0.38(+59.47%)
Oct 13, 2023 0.6800 0.8000 0.5511 0.6396 3,988,950 -0.38(-37.29%)
Oct 12, 2023 2.150 2.730 0.8367 1.020 79,117,408 +0.70(+218.55%)
Oct 11, 2023 0.2800 0.4000 0.2773 0.3202 18,735,152 +0.03(+11.72%)
Oct 10, 2023 0.2900 0.2904 0.2851 0.2866 21,791 -0.00(-0.31%)
Oct 09, 2023 0.3060 0.3120 0.2627 0.2875 43,627 -0.02(-7.23%)
Oct 06, 2023 0.3379 0.3379 0.3066 0.3099 25,492 -0.02(-6.94%)
Oct 05, 2023 0.3123 0.3399 0.3100 0.3330 7,621 +0.00(+0.09%)
Oct 04, 2023 0.3423 0.3423 0.3179 0.3327 16,133 +0.00(+0.82%)
Oct 03, 2023 0.3200 0.3485 0.3200 0.3300 43,039 +0.01(+3.25%)
Oct 02, 2023 0.3256 0.3256 0.3110 0.3196 48,743 -0.01(-1.84%)
Sep 29, 2023 0.3349 0.3420 0.3150 0.3256 19,891 +0.00(+1.37%)
Sep 28, 2023 0.3255 0.3417 0.3110 0.3212 25,848 -0.00(-0.40%)
Sep 27, 2023 0.3131 0.3427 0.3131 0.3225 11,919 +0.01(+3.00%)
Sep 26, 2023 0.3200 0.3412 0.3101 0.3131 35,295 -0.03(-7.88%)
Sep 25, 2023 0.3248 0.3480 0.3361 0.3399 20,360 +0.01(+3.60%)
Sep 22, 2023 0.3191 0.3399 0.3033 0.3281 57,124 +0.03(+9.37%)
Sep 21, 2023 0.3200 0.3310 0.2997 0.3000 84,718 -0.04(-11.76%)
Sep 20, 2023 0.3333 0.3886 0.3333 0.3400 29,125 +0.00(+0.89%)
Sep 19, 2023 0.3400 0.3600 0.3335 0.3370 69,664 -0.00(-0.88%)
Sep 18, 2023 0.3500 0.3699 0.3356 0.3400 41,968 -0.00(-0.03%)
Sep 15, 2023 0.3333 0.3800 0.3333 0.3401 47,344 -0.01(-2.55%)
Sep 14, 2023 0.3500 0.3606 0.3301 0.3490 57,210 +0.00(+0.29%)
Sep 13, 2023 0.3500 0.3600 0.3356 0.3480 55,190 -0.00(-0.57%)
Sep 12, 2023 0.3603 0.3716 0.3500 0.3500 118,590 -0.02(-4.11%)
Sep 11, 2023 0.4100 0.4159 0.3505 0.3650 589,551 -0.03(-6.41%)
Sep 08, 2023 0.4200 0.4340 0.3900 0.3900 78,592 -0.05(-11.36%)
Sep 07, 2023 0.4605 0.4698 0.3843 0.4400 139,485 -0.03(-6.38%)
Sep 06, 2023 0.4600 0.4870 0.4600 0.4700 22,112 +0.02(+3.36%)
Sep 05, 2023 0.4605 0.4895 0.4325 0.4547 103,928 +0.01(+2.18%)
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.