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 UNCHANGED
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 (%)
Dec 31, 2021 4.700 4.850 4.333 4.800 21,453 -0.10(-2.04%)
Dec 30, 2021 3.853 5.000 3.853 4.900 88,872 +1.01(+26.09%)
Dec 29, 2021 3.922 4.219 3.800 3.886 32,953 +0.00(+0.00%)
Dec 28, 2021 4.400 4.600 3.886 3.886 23,045 -0.71(-15.50%)
Dec 27, 2021 3.850 4.819 3.850 4.599 61,209 +0.40(+9.50%)
Dec 23, 2021 4.200 4.206 4.142 4.200 16,088 +0.00(+0.02%)
Dec 22, 2021 4.000 4.250 3.996 4.199 12,432 +0.20(+5.11%)
Dec 21, 2021 3.882 4.250 3.710 3.995 32,126 +0.10(+2.44%)
Dec 20, 2021 4.283 4.395 3.826 3.900 29,836 -0.40(-9.24%)
Dec 17, 2021 3.860 4.500 3.803 4.297 49,438 +0.49(+12.75%)
Dec 16, 2021 3.900 4.140 3.750 3.811 39,149 -0.15(-3.86%)
Dec 15, 2021 4.009 4.119 3.550 3.964 61,181 -0.04(-0.92%)
Dec 14, 2021 3.900 4.700 3.801 4.001 32,956 -0.19(-4.65%)
Dec 13, 2021 5.180 5.180 3.612 4.196 49,549 -0.53(-11.29%)
Dec 10, 2021 5.100 5.100 4.705 4.730 28,712 -0.30(-6.06%)
Dec 09, 2021 5.046 5.450 5.000 5.035 54,538 +0.03(+0.68%)
Dec 08, 2021 5.000 5.486 4.533 5.001 94,374 +0.00(+0.02%)
Dec 07, 2021 3.850 5.100 3.700 5.000 267,653 +1.15(+29.87%)
Dec 06, 2021 4.690 4.690 3.330 3.850 94,521 -0.70(-15.42%)
Dec 03, 2021 5.300 5.300 4.501 4.552 34,771 -0.55(-10.75%)
Dec 02, 2021 5.400 5.624 4.800 5.100 51,604 -0.80(-13.56%)
Dec 01, 2021 6.500 6.540 5.800 5.900 15,163 -0.55(-8.53%)
Nov 30, 2021 6.800 6.812 6.500 6.450 15,954 -0.38(-5.61%)
Nov 29, 2021 7.150 7.150 6.811 6.833 3,764 -0.16(-2.25%)
Nov 26, 2021 7.100 7.400 6.811 6.990 6,354 -0.41(-5.54%)
Nov 24, 2021 7.400 7.500 7.218 7.400 1,767 +0.10(+1.33%)
Nov 23, 2021 7.400 7.597 7.110 7.303 4,227 -0.10(-1.31%)
Nov 22, 2021 7.810 8.033 7.380 7.400 8,416 -0.50(-6.35%)
Nov 19, 2021 8.514 8.514 7.800 7.902 16,282 -0.66(-7.73%)
Nov 18, 2021 9.400 8.881 8.295 8.564 23,500 -0.82(-8.79%)
Nov 17, 2021 9.100 9.400 9.100 9.389 3,677 +0.05(+0.49%)
Nov 16, 2021 9.405 9.405 9.200 9.343 7,141 -0.06(-0.63%)
Nov 15, 2021 9.300 9.900 9.300 9.402 7,900 +0.09(+1.01%)
Nov 12, 2021 9.500 9.899 9.302 9.308 5,442 -0.19(-2.04%)
Nov 11, 2021 9.400 9.729 9.400 9.502 3,884 +0.10(+1.07%)
Nov 10, 2021 9.400 9.599 9.401 4,149 -0.05(-0.50%)
Nov 09, 2021 9.900 9.990 9.300 9.448 14,487 -0.05(-0.55%)
Nov 08, 2021 9.400 9.599 9.302 9.500 21,123 +0.15(+1.60%)
Nov 05, 2021 9.700 9.850 9.300 9.350 13,581 -0.35(-3.63%)
Nov 04, 2021 10.10 10.20 9.400 9.702 12,126 -0.30(-2.98%)
Nov 03, 2021 10.70 10.70 9.900 10.00 39,470 -0.50(-4.76%)
Nov 02, 2021 11.10 11.40 10.40 10.50 15,777 -0.80(-7.08%)
Nov 01, 2021 11.50 11.40 11.30 11.30 6,006 -0.10(-0.88%)
Oct 29, 2021 12.00 12.00 11.20 11.40 11,594 -0.30(-2.56%)
Oct 28, 2021 11.70 11.90 11.50 11.70 6,229 +0.00(+0.00%)
Oct 27, 2021 12.00 12.50 11.70 11.70 12,264 -0.90(-7.14%)
Oct 26, 2021 12.40 13.00 12.60 39,383 +0.30(+2.44%)
Oct 25, 2021 11.70 13.44 11.60 12.30 34,093 +1.10(+9.82%)
Oct 22, 2021 11.80 12.20 11.20 11.20 8,007 -0.50(-4.27%)
Oct 21, 2021 11.50 12.70 11.50 11.70 7,698 +0.40(+3.54%)
Oct 20, 2021 11.40 11.80 11.30 11.30 3,315 -0.10(-0.88%)
Oct 19, 2021 11.70 11.70 11.20 11.40 15,764 +0.00(+0.00%)
Oct 18, 2021 12.40 12.90 11.20 11.40 51,646 -0.20(-1.72%)
Oct 15, 2021 11.40 12.40 11.40 11.60 71,040 +0.10(+0.87%)
Oct 14, 2021 12.00 12.30 11.20 11.50 13,552 -0.40(-3.36%)
Oct 13, 2021 12.30 12.90 11.70 11.90 7,254 -0.40(-3.25%)
Oct 12, 2021 12.70 12.80 12.10 12.30 1,715 -0.80(-6.11%)
Oct 11, 2021 12.90 13.40 11.80 13.10 3,361 -0.30(-2.24%)
Oct 08, 2021 13.20 13.70 12.90 13.40 1,207 -0.20(-1.47%)
Oct 07, 2021 12.60 13.80 12.40 13.60 6,986 +1.30(+10.57%)
Oct 06, 2021 12.10 12.50 12.10 12.30 829 +0.10(+0.82%)
Oct 05, 2021 12.18 12.40 12.09 12.20 1,429 +0.00(+0.00%)
Oct 04, 2021 12.00 12.60 12.00 12.20 1,912 -0.30(-2.40%)
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.