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 )

0.4900 -0.0400 (-7.55%)
Streaming Delayed Price Updated: 2:58 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 (%)
Nov 30, 2023 2.390 2.390 2.130 2.160 1,046,486 -0.19(-8.09%)
Nov 29, 2023 2.380 2.520 2.320 2.350 1,944,839 +0.02(+0.86%)
Nov 28, 2023 2.350 2.390 2.300 2.330 1,102,442 +0.00(+0.00%)
Nov 27, 2023 2.380 2.440 2.250 2.330 1,655,745 -0.04(-1.69%)
Nov 24, 2023 2.450 2.540 2.350 2.370 935,098 -0.15(-5.95%)
Nov 22, 2023 2.450 2.610 2.450 2.520 810,069 +0.05(+2.02%)
Nov 21, 2023 2.760 2.820 2.430 2.470 751,080 -0.34(-12.10%)
Nov 20, 2023 2.820 2.940 2.790 2.810 1,538,957 -0.04(-1.40%)
Nov 17, 2023 2.750 2.960 2.721 2.850 1,234,329 +0.04(+1.42%)
Nov 16, 2023 2.940 2.965 2.675 2.810 2,140,282 -0.13(-4.42%)
Nov 15, 2023 2.780 3.080 2.700 2.940 3,674,190 +0.38(+14.84%)
Nov 14, 2023 2.270 2.580 2.210 2.560 1,853,787 +0.36(+16.36%)
Nov 13, 2023 2.190 2.240 2.090 2.200 2,031,953 +0.06(+2.80%)
Nov 10, 2023 2.120 2.205 2.085 2.140 944,731 +0.02(+0.94%)
Nov 09, 2023 2.110 2.250 2.040 2.120 1,641,178 -0.02(-0.93%)
Nov 08, 2023 2.070 2.190 1.975 2.140 1,689,701 +0.16(+8.08%)
Nov 07, 2023 1.910 2.030 1.830 1.980 881,260 +0.03(+1.54%)
Nov 06, 2023 2.320 2.400 1.940 1.950 1,068,132 -0.30(-13.33%)
Nov 03, 2023 2.340 2.340 2.015 2.250 1,075,196 +0.02(+0.90%)
Nov 02, 2023 2.660 2.661 2.200 2.230 826,450 -0.40(-15.21%)
Nov 01, 2023 2.910 2.930 2.600 2.630 512,595 -0.27(-9.31%)
Oct 31, 2023 2.890 2.915 2.680 2.900 865,359 +0.03(+1.05%)
Oct 30, 2023 3.050 3.101 2.780 2.870 564,963 -0.18(-5.90%)
Oct 27, 2023 3.440 3.440 3.040 3.050 741,163 -0.38(-11.08%)
Oct 26, 2023 3.630 3.745 3.375 3.430 1,027,579 +0.05(+1.48%)
Oct 25, 2023 3.390 3.605 3.210 3.380 850,866 -0.09(-2.59%)
Oct 24, 2023 3.530 3.585 3.340 3.470 943,445 +0.00(+0.00%)
Oct 23, 2023 3.320 3.560 3.270 3.470 674,362 +0.18(+5.47%)
Oct 20, 2023 3.100 3.290 3.100 3.290 648,038 +0.18(+5.79%)
Oct 19, 2023 3.160 3.220 3.040 3.110 894,762 -0.14(-4.31%)
Oct 18, 2023 3.460 3.460 3.160 3.250 1,013,945 -0.21(-6.07%)
Oct 17, 2023 3.480 3.480 3.350 3.460 768,475 +0.06(+1.76%)
Oct 16, 2023 3.510 3.620 3.320 3.400 926,414 -0.10(-2.86%)
Oct 13, 2023 3.540 3.540 3.350 3.500 857,600 -0.05(-1.41%)
Oct 12, 2023 3.750 3.770 3.460 3.550 755,051 -0.16(-4.31%)
Oct 11, 2023 4.000 4.039 3.650 3.710 754,832 -0.30(-7.48%)
Oct 10, 2023 3.600 4.040 3.580 4.010 1,023,628 +0.43(+12.17%)
Oct 09, 2023 3.300 3.590 3.300 3.575 1,023,918 +0.33(+10.34%)
Oct 06, 2023 3.000 3.270 2.900 3.240 996,822 +0.25(+8.36%)
Oct 05, 2023 3.270 3.270 2.970 2.990 750,650 -0.29(-8.84%)
Oct 04, 2023 3.350 3.350 3.160 3.280 337,740 -0.03(-0.76%)
Oct 03, 2023 3.090 3.346 3.000 3.305 258,357 +0.17(+5.42%)
Oct 02, 2023 3.550 3.600 3.130 3.135 400,750 -0.36(-10.17%)
Sep 29, 2023 3.840 3.940 3.490 3.490 694,441 -0.28(-7.43%)
Sep 28, 2023 4.550 4.680 3.600 3.770 1,291,104 -0.81(-17.69%)
Sep 27, 2023 4.850 4.850 4.555 4.580 893,538 -0.21(-4.38%)
Sep 26, 2023 4.990 5.010 4.710 4.790 933,654 -0.27(-5.34%)
Sep 25, 2023 4.910 5.080 4.950 5.060 1,181,708 +0.10(+2.02%)
Sep 22, 2023 5.090 5.100 4.910 4.960 863,768 -0.09(-1.78%)
Sep 21, 2023 5.210 5.250 4.980 5.050 1,018,667 -0.17(-3.26%)
Sep 20, 2023 5.450 5.519 5.200 5.220 859,607 -0.19(-3.51%)
Sep 19, 2023 5.330 5.440 5.260 5.410 1,004,856 +0.08(+1.50%)
Sep 18, 2023 5.570 5.580 5.289 5.330 972,938 -0.24(-4.31%)
Sep 15, 2023 5.700 5.740 5.480 5.570 978,252 -0.17(-2.96%)
Sep 14, 2023 5.880 5.880 5.700 5.740 899,068 -0.17(-2.88%)
Sep 13, 2023 5.820 5.930 5.670 5.910 915,024 +0.06(+1.03%)
Sep 12, 2023 5.960 6.000 5.806 5.850 881,897 -0.12(-2.01%)
Sep 11, 2023 6.060 6.100 5.830 5.970 886,245 -0.16(-2.61%)
Sep 08, 2023 5.840 6.140 5.740 6.130 1,021,385 +0.31(+5.33%)
Sep 07, 2023 6.080 6.090 5.671 5.820 969,290 -0.30(-4.90%)
Sep 06, 2023 6.100 6.260 5.950 6.120 864,297 +0.12(+2.00%)
Sep 05, 2023 6.560 6.620 5.970 6.000 548,104 -0.63(-9.50%)
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.