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 )

0.4802 -0.0498 (-9.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Sep 01, 2023 6.670 6.840 6.550 6.630 847,661 -0.08(-1.19%)
Aug 31, 2023 7.000 7.000 6.650 6.710 963,972 -0.32(-4.55%)
Aug 30, 2023 7.120 7.185 6.840 7.030 756,380 -0.17(-2.36%)
Aug 29, 2023 7.030 7.240 6.935 7.200 724,431 +0.17(+2.42%)
Aug 28, 2023 7.010 7.330 6.690 7.030 1,149,017 +0.01(+0.14%)
Aug 25, 2023 7.150 7.150 6.640 7.020 912,256 -0.12(-1.68%)
Aug 24, 2023 6.500 7.260 6.450 7.140 2,218,680 +0.55(+8.35%)
Aug 23, 2023 6.590 6.610 6.150 6.590 1,340,265 +0.09(+1.38%)
Aug 22, 2023 6.380 6.800 6.320 6.500 1,098,421 +0.12(+1.88%)
Aug 21, 2023 6.300 6.440 6.160 6.380 881,373 +0.05(+0.79%)
Aug 18, 2023 6.400 6.580 6.280 6.330 876,779 -0.16(-2.47%)
Aug 17, 2023 6.640 6.669 6.350 6.490 820,795 -0.07(-1.07%)
Aug 16, 2023 6.640 6.800 6.430 6.560 831,580 -0.17(-2.53%)
Aug 15, 2023 6.270 6.873 6.120 6.730 944,038 +0.41(+6.49%)
Aug 14, 2023 6.510 6.510 5.861 6.320 1,203,282 -0.33(-4.96%)
Aug 11, 2023 6.200 6.880 5.790 6.650 1,302,481 +0.39(+6.23%)
Aug 10, 2023 6.140 6.300 5.660 6.260 1,063,324 +0.06(+0.97%)
Aug 09, 2023 6.200 6.260 5.720 6.200 1,041,564 +0.04(+0.65%)
Aug 08, 2023 5.310 6.190 5.250 6.160 1,505,575 +0.75(+13.86%)
Aug 07, 2023 5.940 5.940 5.312 5.410 946,401 -0.60(-9.98%)
Aug 04, 2023 5.400 6.050 5.400 6.010 1,382,183 +0.54(+9.87%)
Aug 03, 2023 5.240 5.490 5.180 5.470 976,480 +0.29(+5.50%)
Aug 02, 2023 5.250 5.300 5.150 5.185 990,860 -0.23(-4.16%)
Aug 01, 2023 5.440 5.450 5.250 5.410 976,660 -0.03(-0.55%)
Jul 31, 2023 5.610 5.660 5.340 5.440 1,057,545 -0.28(-4.90%)
Jul 28, 2023 4.950 5.770 4.950 5.720 1,261,239 +0.77(+15.56%)
Jul 27, 2023 5.120 5.182 4.830 4.950 1,325,905 -0.07(-1.39%)
Jul 26, 2023 5.220 5.344 4.970 5.020 1,028,199 -0.28(-5.28%)
Jul 25, 2023 5.210 5.360 5.080 5.300 1,094,015 +0.14(+2.71%)
Jul 24, 2023 5.050 5.240 4.940 5.160 1,031,958 +0.09(+1.78%)
Jul 21, 2023 5.130 5.130 4.900 5.070 1,041,149 -0.02(-0.39%)
Jul 20, 2023 4.910 5.140 4.910 5.090 1,046,409 +0.10(+2.00%)
Jul 19, 2023 5.050 5.215 4.815 4.990 1,022,714 +0.01(+0.20%)
Jul 18, 2023 5.310 5.430 4.950 4.980 1,019,398 -0.39(-7.26%)
Jul 17, 2023 5.340 5.580 5.300 5.370 948,750 +0.04(+0.75%)
Jul 14, 2023 5.820 5.935 5.225 5.330 944,375 -0.57(-9.66%)
Jul 13, 2023 5.730 5.920 5.650 5.900 945,179 +0.21(+3.69%)
Jul 12, 2023 5.480 5.720 5.300 5.690 943,671 +0.27(+4.98%)
Jul 11, 2023 5.730 6.040 5.335 5.420 905,930 -0.27(-4.75%)
Jul 10, 2023 5.200 5.710 5.190 5.690 1,038,418 +0.37(+6.95%)
Jul 07, 2023 5.000 5.400 5.000 5.320 985,212 +0.29(+5.77%)
Jul 06, 2023 5.230 5.320 5.000 5.030 1,030,600 -0.25(-4.73%)
Jul 05, 2023 5.200 5.433 5.180 5.280 973,830 +0.05(+0.96%)
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.