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 (%)
Nov 30, 2022 1.570 1.680 1.530 1.670 66,593 +0.07(+4.37%)
Nov 29, 2022 2.350 2.474 1.500 1.600 216,562 -0.77(-32.49%)
Nov 28, 2022 2.160 2.500 2.160 2.370 32,924 -0.43(-15.33%)
Nov 25, 2022 2.800 2.999 2.700 2.799 19,644 +0.10(+3.63%)
Nov 23, 2022 2.800 3.000 2.600 2.701 16,020 -0.20(-6.86%)
Nov 22, 2022 3.164 3.164 2.800 2.900 13,237 +0.13(+4.77%)
Nov 21, 2022 2.824 3.000 2.710 2.768 11,657 -0.23(-7.73%)
Nov 18, 2022 2.710 3.000 2.710 3.000 6,306 +0.30(+11.11%)
Nov 17, 2022 3.150 3.150 2.600 2.700 14,560 -0.20(-6.90%)
Nov 16, 2022 3.100 3.280 2.801 2.900 70,948 -0.33(-10.27%)
Nov 15, 2022 3.751 3.751 3.000 3.232 44,037 +0.20(+6.60%)
Nov 14, 2022 2.900 3.319 2.846 3.032 87,625 +0.31(+11.39%)
Nov 11, 2022 2.501 2.900 2.489 2.722 19,395 +0.14(+5.46%)
Nov 10, 2022 2.535 2.600 2.480 2.581 11,937 +0.05(+2.06%)
Nov 09, 2022 2.490 2.600 2.407 2.529 13,651 +0.01(+0.28%)
Nov 08, 2022 2.600 2.600 2.410 2.522 10,969 -0.05(-1.83%)
Nov 07, 2022 2.600 2.700 2.499 2.569 13,058 +0.01(+0.31%)
Nov 04, 2022 2.515 2.700 2.400 2.561 11,749 +0.00(+0.04%)
Nov 03, 2022 2.588 2.650 2.506 2.560 13,922 -0.09(-3.43%)
Nov 02, 2022 2.799 2.799 2.601 2.651 11,078 -0.01(-0.49%)
Nov 01, 2022 2.900 2.910 2.660 2.664 9,789 -0.21(-7.34%)
Oct 31, 2022 2.764 3.000 2.764 2.875 12,327 -0.01(-0.24%)
Oct 28, 2022 2.900 3.000 2.801 2.882 7,516 -0.12(-3.93%)
Oct 27, 2022 2.810 3.000 2.680 3.000 13,004 +0.02(+0.70%)
Oct 26, 2022 2.900 2.988 2.620 2.979 4,647 -0.06(-2.14%)
Oct 25, 2022 2.802 3.143 2.760 3.044 3,629 +0.14(+4.97%)
Oct 24, 2022 3.130 3.130 2.550 2.900 11,789 -0.41(-12.31%)
Oct 21, 2022 3.150 3.500 3.140 3.307 2,489 +0.10(+3.02%)
Oct 20, 2022 3.213 3.430 3.210 3.210 2,882 -0.00(-0.06%)
Oct 19, 2022 3.499 3.499 3.144 3.212 3,770 -0.13(-3.77%)
Oct 18, 2022 3.350 3.410 3.161 3.338 5,021 +0.08(+2.39%)
Oct 17, 2022 3.300 3.426 3.180 3.260 5,886 -0.11(-3.29%)
Oct 14, 2022 3.400 3.517 3.302 3.371 10,708 -0.03(-1.00%)
Oct 13, 2022 3.391 3.480 3.350 3.405 11,564 -0.08(-2.16%)
Oct 12, 2022 3.479 3.580 3.356 3.480 11,027 -0.01(-0.29%)
Oct 11, 2022 3.400 3.597 3.150 3.490 13,730 +0.08(+2.29%)
Oct 10, 2022 3.538 3.650 3.400 3.412 15,787 -0.28(-7.53%)
Oct 07, 2022 3.501 3.800 3.501 3.690 19,255 +0.19(+5.37%)
Oct 06, 2022 3.500 3.730 3.360 3.502 11,190 -0.05(-1.35%)
Oct 05, 2022 3.784 3.813 3.400 3.550 13,811 -0.11(-2.93%)
Oct 04, 2022 3.303 3.800 3.210 3.657 15,613 +0.42(+12.84%)
Oct 03, 2022 3.262 3.400 3.161 3.241 18,544 +0.09(+2.82%)
Sep 30, 2022 3.200 3.400 3.111 3.152 14,653 -0.05(-1.50%)
Sep 29, 2022 3.000 3.300 3.000 3.200 11,615 +0.04(+1.23%)
Sep 28, 2022 3.217 3.386 3.140 3.161 14,572 -0.01(-0.35%)
Sep 27, 2022 3.200 3.426 3.171 3.172 13,468 -0.25(-7.41%)
Sep 26, 2022 3.200 3.426 3.200 3.426 13,502 +0.05(+1.36%)
Sep 23, 2022 3.343 3.600 3.223 3.380 15,342 -0.06(-1.74%)
Sep 22, 2022 3.450 3.689 3.400 3.440 18,168 -0.06(-1.69%)
Sep 21, 2022 3.416 3.586 3.200 3.499 21,120 -0.10(-2.81%)
Sep 20, 2022 4.099 4.099 3.415 3.600 42,373 -0.37(-9.37%)
Sep 19, 2022 3.605 4.140 3.050 3.972 142,412 +0.46(+13.19%)
Sep 16, 2022 2.800 3.900 2.800 3.509 87,894 +0.20(+6.04%)
Sep 15, 2022 2.990 4.000 2.800 3.309 518,472 +0.71(+27.27%)
Sep 14, 2022 2.700 2.900 2.600 2.600 15,169 -0.15(-5.59%)
Sep 13, 2022 2.850 3.100 2.720 2.754 10,587 -0.10(-3.64%)
Sep 12, 2022 2.650 2.929 2.650 2.858 10,306 -0.02(-0.80%)
Sep 09, 2022 2.650 3.131 2.650 2.881 10,635 -0.22(-7.09%)
Sep 08, 2022 2.800 3.101 2.700 3.101 14,268 +0.36(+13.34%)
Sep 07, 2022 2.800 3.036 2.700 2.736 13,264 -0.09(-3.32%)
Sep 06, 2022 3.017 3.384 2.700 2.830 14,501 -0.07(-2.41%)
Sep 02, 2022 3.100 3.100 2.651 2.900 15,094 +0.10(+3.61%)
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.