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
Last 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 (%)
Jun 29, 2018 88.80 91.20 80.00 80.80 33,135 -6.20(-7.13%)
Jun 28, 2018 90.00 92.20 86.00 87.00 22,699 -3.70(-4.08%)
Jun 27, 2018 100.00 100.80 89.80 90.70 21,020 -7.00(-7.16%)
Jun 26, 2018 97.90 99.70 93.50 97.70 14,067 -0.30(-0.31%)
Jun 25, 2018 95.00 99.50 92.60 98.00 31,059 +2.80(+2.94%)
Jun 22, 2018 95.60 95.90 92.69 95.20 9,825 -0.70(-0.73%)
Jun 21, 2018 94.40 95.90 93.20 95.90 15,148 +1.50(+1.59%)
Jun 20, 2018 91.20 95.50 89.30 94.40 20,946 +4.20(+4.66%)
Jun 19, 2018 105.00 105.00 88.30 90.20 40,630 -5.80(-6.04%)
Jun 18, 2018 97.90 98.80 94.80 96.00 31,597 -2.80(-2.83%)
Jun 15, 2018 102.30 102.30 98.80 46,618 -3.50(-3.42%)
Jun 14, 2018 97.50 103.60 96.62 102.30 22,635 +4.80(+4.92%)
Jun 13, 2018 98.00 99.80 97.10 97.50 15,930 -0.50(-0.51%)
Jun 12, 2018 103.00 103.00 92.40 98.00 21,665 -4.20(-4.11%)
Jun 11, 2018 102.40 104.60 97.23 102.20 21,991 +0.70(+0.69%)
Jun 08, 2018 101.10 105.50 98.20 101.50 44,132 +1.10(+1.10%)
Jun 07, 2018 99.50 101.69 99.50 100.40 20,702 +1.30(+1.31%)
Jun 06, 2018 96.40 100.60 96.40 99.10 16,698 +2.10(+2.16%)
Jun 05, 2018 97.60 100.00 95.80 97.00 14,273 -1.30(-1.32%)
Jun 04, 2018 100.00 100.00 97.20 98.30 11,102 +3.20(+3.36%)
Jun 01, 2018 94.50 97.60 94.50 95.10 4,597 +1.00(+1.06%)
May 31, 2018 95.80 96.70 93.80 94.10 4,484 -1.10(-1.16%)
May 30, 2018 96.20 98.66 93.60 95.20 5,169 -1.00(-1.04%)
May 29, 2018 99.00 99.15 96.00 96.20 4,502 -2.60(-2.63%)
May 25, 2018 98.80 98.80 98.80 0 +2.80(+2.92%)
May 24, 2018 98.30 100.89 94.00 96.00 9,736 -3.10(-3.13%)
May 23, 2018 100.50 100.50 92.60 99.10 11,130 -1.60(-1.59%)
May 22, 2018 103.50 103.50 100.40 100.70 3,045 -0.30(-0.30%)
May 21, 2018 101.30 103.51 101.00 101.00 5,760 +0.00(+0.00%)
May 18, 2018 102.00 103.80 100.10 101.00 8,397 -1.00(-0.98%)
May 17, 2018 105.00 105.30 102.00 102.00 8,131 +1.10(+1.09%)
May 16, 2018 102.50 104.60 100.30 100.90 2,706 -0.30(-0.30%)
May 15, 2018 102.70 102.80 100.60 101.20 2,195 -1.30(-1.27%)
May 14, 2018 101.50 105.00 101.50 102.50 11,642 +0.70(+0.69%)
May 11, 2018 101.70 105.78 101.30 101.80 3,280 +0.10(+0.10%)
May 10, 2018 102.00 103.00 101.55 101.70 25,550 -0.30(-0.29%)
May 09, 2018 102.20 103.98 101.80 102.00 3,598 -0.50(-0.49%)
May 08, 2018 103.30 104.55 102.00 102.50 2,153 +0.50(+0.49%)
May 07, 2018 104.30 104.94 101.80 102.00 3,201 -1.40(-1.35%)
May 04, 2018 102.00 105.50 102.00 103.40 1,016 +0.50(+0.49%)
May 03, 2018 103.20 106.40 100.60 102.90 3,992 -0.90(-0.87%)
May 02, 2018 106.40 107.20 103.70 103.80 2,188 -4.90(-4.51%)
May 01, 2018 103.60 108.70 103.60 108.70 2,453 +4.90(+4.72%)
Apr 30, 2018 104.80 109.27 103.80 103.80 6,112 +1.40(+1.37%)
Apr 27, 2018 105.00 106.76 102.10 102.40 1,775 -2.70(-2.57%)
Apr 26, 2018 103.60 107.80 103.60 105.10 1,779 +2.10(+2.04%)
Apr 25, 2018 101.50 106.30 101.50 103.00 4,698 +0.90(+0.88%)
Apr 24, 2018 101.50 104.80 100.51 102.10 6,404 +1.60(+1.59%)
Apr 23, 2018 111.60 112.00 100.30 100.50 14,910 -11.90(-10.59%)
Apr 20, 2018 111.80 115.90 111.40 112.40 5,233 +0.40(+0.36%)
Apr 19, 2018 115.50 116.60 110.10 112.00 5,635 -5.60(-4.76%)
Apr 18, 2018 119.80 119.80 116.80 117.60 8,327 -2.20(-1.84%)
Apr 17, 2018 116.00 119.80 113.60 119.80 7,564 +5.20(+4.54%)
Apr 16, 2018 115.00 115.40 111.80 114.60 9,249 -0.80(-0.69%)
Apr 13, 2018 106.50 118.70 106.50 115.40 22,194 +8.00(+7.45%)
Apr 12, 2018 102.30 108.30 101.41 107.40 4,772 +4.70(+4.58%)
Apr 11, 2018 101.50 104.48 101.40 102.70 5,335 -0.70(-0.68%)
Apr 10, 2018 96.80 106.47 96.30 103.40 14,410 +5.70(+5.83%)
Apr 09, 2018 92.50 98.40 90.01 97.70 13,967 +8.50(+9.53%)
Apr 06, 2018 93.10 94.40 89.20 89.20 8,277 -5.70(-6.01%)
Apr 05, 2018 92.00 95.00 91.88 94.90 8,204 +2.70(+2.93%)
Apr 04, 2018 88.00 92.90 87.10 92.20 10,047 +2.40(+2.67%)
Apr 03, 2018 95.00 99.00 89.30 89.80 22,396 -7.50(-7.71%)
Apr 02, 2018 99.80 100.00 95.00 97.30 20,064 -7.60(-7.24%)
Mar 29, 2018 104.90 104.90 104.90 0 +1.70(+1.65%)
Mar 28, 2018 107.50 112.60 98.80 103.20 16,761 -4.70(-4.36%)
Mar 27, 2018 117.30 119.00 107.50 107.90 14,608 -9.60(-8.17%)
Mar 26, 2018 121.50 127.15 115.95 117.50 14,455 -4.00(-3.29%)
Mar 23, 2018 125.40 128.00 117.10 121.50 20,572 -1.70(-1.38%)
Mar 22, 2018 120.00 126.19 114.10 123.20 36,711 +5.30(+4.50%)
Mar 21, 2018 114.90 123.55 114.30 117.90 15,187 +5.40(+4.80%)
Mar 20, 2018 112.50 115.60 111.05 112.50 15,663 -0.50(-0.44%)
Mar 19, 2018 112.90 113.00 111.50 113.00 2,977 +0.80(+0.71%)
Mar 16, 2018 113.20 114.90 111.20 112.20 4,916 -1.30(-1.15%)
Mar 15, 2018 110.25 114.70 108.00 113.50 9,768 +2.80(+2.53%)
Mar 14, 2018 112.70 113.60 108.84 110.70 7,765 -1.20(-1.07%)
Mar 13, 2018 112.60 114.00 110.90 111.90 5,374 -0.40(-0.36%)
Mar 12, 2018 112.00 114.10 108.30 112.30 7,826 +1.00(+0.90%)
Mar 09, 2018 111.00 114.25 111.00 111.30 7,346 +0.20(+0.18%)
Mar 08, 2018 116.00 116.00 110.20 111.10 16,897 -4.00(-3.48%)
Mar 07, 2018 115.30 118.00 114.60 115.10 13,997 -1.90(-1.62%)
Mar 06, 2018 117.30 119.22 113.30 117.00 7,650 +0.90(+0.78%)
Mar 05, 2018 112.80 117.89 107.10 116.10 10,980 +2.30(+2.02%)
Mar 02, 2018 110.90 114.89 110.90 113.80 9,613 +0.20(+0.18%)
Mar 01, 2018 117.90 117.90 111.80 113.60 10,757 -4.80(-4.05%)
Feb 28, 2018 123.20 123.20 113.70 118.40 39,732 -5.60(-4.52%)
Feb 27, 2018 125.00 127.00 120.90 124.00 10,411 -1.10(-0.88%)
Feb 26, 2018 135.10 135.20 124.10 125.10 25,923 -9.00(-6.71%)
Feb 23, 2018 134.80 135.60 133.00 134.10 6,846 -1.00(-0.74%)
Feb 22, 2018 133.30 136.00 133.30 135.10 10,559 +0.10(+0.07%)
Feb 21, 2018 134.00 137.00 134.00 135.00 16,347 +0.90(+0.67%)
Feb 20, 2018 130.00 135.60 130.00 134.10 11,045 +2.50(+1.90%)
Feb 16, 2018 131.60 131.60 131.60 0 -0.70(-0.53%)
Feb 15, 2018 135.00 135.00 130.20 132.30 6,557 -0.50(-0.38%)
Feb 14, 2018 133.50 134.50 130.20 132.80 16,590 -1.20(-0.90%)
Feb 13, 2018 132.20 134.24 129.40 134.00 6,950 +2.80(+2.13%)
Feb 12, 2018 125.10 132.40 125.10 131.20 16,491 +7.10(+5.72%)
Feb 09, 2018 134.50 134.50 120.00 124.10 29,358 -8.50(-6.41%)
Feb 08, 2018 136.70 137.40 132.10 132.60 22,722 -2.40(-1.78%)
Feb 07, 2018 126.50 138.50 126.50 135.00 25,579 +7.55(+5.92%)
Feb 06, 2018 124.80 129.00 122.10 127.45 35,974 -2.05(-1.58%)
Feb 05, 2018 130.00 130.00 126.70 129.50 28,838 -3.60(-2.70%)
Feb 02, 2018 137.90 139.00 130.00 133.10 33,283 -6.20(-4.45%)
Feb 01, 2018 142.00 145.00 138.00 139.30 27,995 -5.00(-3.47%)
Jan 31, 2018 141.60 146.40 138.90 144.30 34,312 +3.90(+2.78%)
Jan 30, 2018 139.70 140.50 139.70 140.40 28,622 -2.30(-1.61%)
Jan 29, 2018 140.00 145.80 139.50 142.70 37,894 +3.00(+2.15%)
Jan 26, 2018 141.70 147.50 138.50 139.70 35,803 -0.90(-0.64%)
Jan 25, 2018 138.50 146.10 136.50 140.60 59,528 -0.80(-0.57%)
Jan 24, 2018 122.90 144.50 119.06 141.40 129,470 +20.00(+16.47%)
Jan 23, 2018 115.50 123.40 115.40 121.40 29,737 +6.30(+5.47%)
Jan 22, 2018 108.60 120.90 105.69 115.10 68,148 +7.30(+6.77%)
Jan 19, 2018 106.10 107.80 103.20 107.80 14,985 +3.50(+3.36%)
Jan 18, 2018 106.00 106.00 103.50 104.30 11,332 -1.10(-1.04%)
Jan 17, 2018 105.90 107.50 104.10 105.40 11,925 +1.20(+1.15%)
Jan 16, 2018 105.40 108.00 103.20 104.20 34,350 -3.20(-2.98%)
Jan 12, 2018 107.40 107.40 107.40 0 +6.70(+6.65%)
Jan 11, 2018 140.50 147.49 100.30 100.70 909,526 +1.60(+1.61%)
Jan 10, 2018 100.20 98.00 99.10 9,756 +1.10(+1.12%)
Jan 09, 2018 100.40 100.80 97.10 98.00 15,208 -1.30(-1.31%)
Jan 08, 2018 99.80 99.90 96.70 99.30 6,036 +0.50(+0.51%)
Jan 05, 2018 96.70 102.60 95.10 98.80 19,473 +2.90(+3.02%)
Jan 04, 2018 97.20 98.20 93.95 95.90 5,863 +0.00(+0.00%)
Jan 03, 2018 95.00 96.50 91.45 95.90 15,628 +1.50(+1.59%)
Jan 02, 2018 97.90 98.14 90.70 94.40 7,852 -2.20(-2.28%)
Dec 29, 2017 96.60 96.60 96.60 0 -0.90(-0.92%)
Dec 28, 2017 94.80 98.50 93.70 97.50 19,314 +2.10(+2.20%)
Dec 27, 2017 95.00 96.80 86.00 95.40 39,840 +1.40(+1.49%)
Dec 26, 2017 94.80 96.00 93.10 94.00 19,162 +0.00(+0.00%)
Dec 22, 2017 95.10 95.90 93.00 94.00 9,674 -0.40(-0.42%)
Dec 21, 2017 94.90 95.10 93.00 94.40 9,712 +0.80(+0.85%)
Dec 20, 2017 92.80 96.50 91.60 93.60 20,800 +3.50(+3.88%)
Dec 19, 2017 93.40 95.90 89.60 90.10 17,817 -3.90(-4.15%)
Dec 18, 2017 90.50 94.70 89.60 94.00 31,176 +4.90(+5.50%)
Dec 15, 2017 88.40 90.80 88.40 89.10 8,533 +0.00(+0.00%)
Dec 14, 2017 88.30 93.35 85.90 89.10 41,974 +1.40(+1.60%)
Dec 13, 2017 87.40 89.00 86.88 87.70 17,476 -0.40(-0.45%)
Dec 12, 2017 88.30 89.30 87.00 88.10 16,445 +1.00(+1.15%)
Dec 11, 2017 87.00 88.70 86.50 87.10 10,939 -0.90(-1.02%)
Dec 08, 2017 87.50 88.76 84.90 88.00 10,442 +1.20(+1.38%)
Dec 07, 2017 85.90 88.10 85.90 86.80 17,959 +0.20(+0.23%)
Dec 06, 2017 84.80 87.30 84.80 86.60 8,301 +1.45(+1.70%)
Dec 05, 2017 83.20 85.99 83.20 85.15 7,762 +0.75(+0.89%)
Dec 04, 2017 82.40 84.40 82.25 84.40 18,026 +1.50(+1.81%)
Dec 01, 2017 85.20 87.50 82.00 82.90 26,069 -4.00(-4.60%)
Nov 30, 2017 87.50 87.50 85.10 86.90 8,113 +1.20(+1.40%)
Nov 29, 2017 86.70 88.20 84.00 85.70 15,622 -2.10(-2.39%)
Nov 28, 2017 89.80 89.80 86.10 87.80 24,380 +1.30(+1.50%)
Nov 27, 2017 82.50 87.90 80.00 86.50 53,885 +4.20(+5.10%)
Nov 24, 2017 84.00 84.90 82.00 82.30 12,062 -1.10(-1.32%)
Nov 22, 2017 82.30 83.60 82.00 83.40 9,560 +1.40(+1.71%)
Nov 21, 2017 81.80 85.00 81.80 82.00 17,055 -2.40(-2.84%)
Nov 20, 2017 82.50 88.00 82.50 84.40 19,503 +1.80(+2.18%)
Nov 17, 2017 83.60 83.60 80.20 82.60 16,749 +0.40(+0.49%)
Nov 16, 2017 89.90 89.90 81.00 82.20 48,287 -7.70(-8.57%)
Nov 15, 2017 85.60 90.70 82.50 89.90 35,611 +3.80(+4.41%)
Nov 14, 2017 89.00 90.80 84.00 86.10 20,267 -2.90(-3.26%)
Nov 13, 2017 80.00 89.60 79.00 89.00 82,950 +8.80(+10.97%)
Nov 10, 2017 80.90 80.90 79.50 80.20 10,253 -0.40(-0.50%)
Nov 09, 2017 80.10 81.20 77.30 80.60 22,472 +0.60(+0.75%)
Nov 08, 2017 81.10 82.25 78.60 80.00 48,918 -1.00(-1.23%)
Nov 07, 2017 83.20 83.20 80.00 81.00 17,729 +0.30(+0.37%)
Nov 06, 2017 80.00 81.70 79.60 80.70 16,973 +0.75(+0.94%)
Nov 03, 2017 81.50 82.50 77.50 79.95 21,739 -0.15(-0.19%)
Nov 02, 2017 74.20 82.00 73.54 80.10 86,667 +8.20(+11.40%)
Nov 01, 2017 71.30 73.30 70.20 71.90 15,584 -0.50(-0.69%)
Oct 31, 2017 71.80 72.60 70.20 72.40 10,756 +1.80(+2.55%)
Oct 30, 2017 70.00 77.30 67.80 70.60 128,753 -0.40(-0.56%)
Oct 27, 2017 70.30 75.09 70.00 71.00 36,372 +0.20(+0.28%)
Oct 26, 2017 72.10 72.80 69.00 70.80 16,576 -1.00(-1.39%)
Oct 25, 2017 76.90 77.34 70.35 71.80 45,171 -5.60(-7.24%)
Oct 24, 2017 80.30 81.60 77.20 77.40 11,187 -2.60(-3.25%)
Oct 23, 2017 80.00 83.00 78.95 80.00 23,865 +1.00(+1.27%)
Oct 20, 2017 73.70 81.20 73.70 79.00 30,403 +5.30(+7.19%)
Oct 19, 2017 77.50 77.93 73.50 73.70 27,138 -4.10(-5.27%)
Oct 18, 2017 77.80 80.50 77.60 77.80 21,175 +0.30(+0.39%)
Oct 17, 2017 84.00 84.95 77.50 77.50 58,238 -5.50(-6.63%)
Oct 16, 2017 79.00 86.40 78.60 83.00 36,918 +1.40(+1.72%)
Oct 13, 2017 69.90 81.70 69.90 81.60 97,537 +11.90(+17.07%)
Oct 12, 2017 68.10 74.20 68.00 69.70 121,120 +1.90(+2.80%)
Oct 11, 2017 79.70 80.50 66.10 67.80 216,091 -12.20(-15.25%)
Oct 10, 2017 87.10 89.10 79.60 80.00 65,546 -9.50(-10.61%)
Oct 09, 2017 90.10 92.30 85.10 89.50 33,603 +0.40(+0.45%)
Oct 06, 2017 92.20 93.90 89.00 89.10 36,018 -3.90(-4.19%)
Oct 05, 2017 95.80 95.80 92.00 93.00 15,600 -0.20(-0.21%)
Oct 04, 2017 91.70 94.40 91.62 93.20 18,896 +2.00(+2.19%)
Oct 03, 2017 90.30 92.50 90.20 91.20 13,872 +1.00(+1.11%)
Oct 02, 2017 89.60 93.66 89.20 90.20 64,367 +1.20(+1.35%)
Sep 29, 2017 86.70 89.90 86.70 89.00 65,910 +2.60(+3.01%)
Sep 28, 2017 93.80 94.17 78.10 86.40 181,121 -7.30(-7.79%)
Sep 27, 2017 103.00 103.60 93.30 93.70 152,548 -9.50(-9.21%)
Sep 26, 2017 108.00 109.90 100.70 103.20 96,581 -4.30(-4.00%)
Sep 25, 2017 104.20 109.90 100.90 107.50 183,053 +7.50(+7.50%)
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.