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 (%)
Mar 31, 2022 3.600 3.800 3.410 3.522 28,249 -0.08(-2.22%)
Mar 30, 2022 3.655 3.800 3.520 3.602 23,100 -0.10(-2.65%)
Mar 29, 2022 3.648 3.800 3.426 3.700 104,718 +0.07(+1.79%)
Mar 28, 2022 3.880 4.035 3.601 3.635 56,042 -0.40(-9.89%)
Mar 25, 2022 4.270 4.438 3.900 4.034 54,829 -0.53(-11.54%)
Mar 24, 2022 4.800 5.931 4.250 4.560 134,776 -0.39(-7.90%)
Mar 23, 2022 4.251 6.900 4.125 4.951 520,005 +0.68(+15.95%)
Mar 22, 2022 4.380 4.449 4.200 4.270 18,390 -0.08(-1.82%)
Mar 21, 2022 4.688 4.688 4.100 4.349 20,850 -0.15(-3.33%)
Mar 18, 2022 4.098 4.780 3.815 4.499 109,632 +0.07(+1.58%)
Mar 17, 2022 4.200 4.550 3.700 4.429 64,750 +0.45(+11.28%)
Mar 16, 2022 3.849 4.088 3.630 3.980 42,459 +0.59(+17.51%)
Mar 15, 2022 3.400 3.600 3.302 3.387 5,692 -0.03(-0.82%)
Mar 14, 2022 3.684 3.831 3.301 3.415 7,295 -0.23(-6.44%)
Mar 11, 2022 3.700 3.785 3.511 3.650 7,745 -0.07(-1.93%)
Mar 10, 2022 4.238 4.238 3.671 3.722 3,413 -0.25(-6.39%)
Mar 09, 2022 3.900 4.146 3.502 3.976 19,095 +0.23(+6.03%)
Mar 08, 2022 4.079 4.079 3.510 3.750 5,029 +0.13(+3.48%)
Mar 07, 2022 3.981 4.359 3.607 3.624 18,925 -0.43(-10.69%)
Mar 04, 2022 3.860 4.400 3.750 4.058 23,217 +0.34(+9.29%)
Mar 03, 2022 4.195 4.195 3.600 3.713 21,538 -0.49(-11.60%)
Mar 02, 2022 4.000 4.687 3.800 4.200 49,558 +0.00(+0.00%)
Mar 01, 2022 4.000 4.787 3.620 4.200 53,685 +0.20(+5.05%)
Feb 28, 2022 3.281 4.378 3.001 3.998 45,885 +0.72(+21.85%)
Feb 25, 2022 3.340 3.340 3.200 3.281 5,482 -0.06(-1.85%)
Feb 24, 2022 3.170 3.398 2.905 3.343 23,406 +0.04(+1.30%)
Feb 23, 2022 3.600 3.621 3.201 3.300 6,380 -0.17(-4.79%)
Feb 22, 2022 3.500 3.505 3.320 3.466 9,897 -0.04(-1.28%)
Feb 18, 2022 3.511 0 -0.04(-1.15%)
Feb 17, 2022 3.730 3.800 3.494 3.552 10,446 -0.07(-2.01%)
Feb 16, 2022 3.621 3.830 3.610 3.625 7,002 -0.01(-0.17%)
Feb 15, 2022 3.770 3.857 3.532 3.631 6,449 +0.02(+0.44%)
Feb 14, 2022 3.700 3.866 3.512 3.615 5,414 -0.25(-6.49%)
Feb 11, 2022 3.800 4.100 3.701 3.866 5,151 -0.10(-2.57%)
Feb 10, 2022 4.278 4.400 3.910 3.968 13,865 -0.13(-3.22%)
Feb 09, 2022 3.913 4.444 3.598 4.100 21,063 +0.22(+5.56%)
Feb 08, 2022 3.900 3.999 3.800 3.884 7,776 +0.18(+4.89%)
Feb 07, 2022 3.610 4.077 3.610 3.703 14,677 +0.10(+2.86%)
Feb 04, 2022 3.505 4.078 3.430 3.600 21,181 +0.13(+3.69%)
Feb 03, 2022 3.750 3.400 3.472 8,439 -0.37(-9.56%)
Feb 02, 2022 3.980 4.100 3.540 3.839 10,925 -0.06(-1.56%)
Feb 01, 2022 3.900 4.199 3.700 3.900 14,280 +0.22(+5.98%)
Jan 31, 2022 3.630 3.680 19,423 +0.05(+1.24%)
Jan 28, 2022 3.720 4.249 3.350 3.635 34,187 -0.16(-4.32%)
Jan 27, 2022 3.930 4.089 3.720 3.799 13,750 -0.13(-3.33%)
Jan 26, 2022 3.894 4.299 3.530 3.930 31,183 -0.07(-1.75%)
Jan 25, 2022 3.889 4.300 3.551 4.000 32,981 +0.25(+6.67%)
Jan 24, 2022 3.886 3.890 3.300 3.750 49,516 +0.01(+0.37%)
Jan 21, 2022 3.571 3.800 3.300 3.736 17,657 +0.14(+3.78%)
Jan 20, 2022 3.639 3.850 3.428 3.600 7,969 +0.00(+0.00%)
Jan 19, 2022 3.589 3.637 3.430 3.600 10,051 +0.06(+1.61%)
Jan 18, 2022 3.888 3.900 3.430 3.543 14,050 -0.06(-1.58%)
Jan 14, 2022 3.600 0 +0.11(+3.15%)
Jan 13, 2022 3.953 3.953 3.311 3.490 40,495 -0.46(-11.67%)
Jan 12, 2022 3.822 4.279 3.811 3.951 14,864 +0.14(+3.70%)
Jan 11, 2022 3.790 4.315 3.700 3.810 74,685 +0.10(+2.75%)
Jan 10, 2022 4.062 4.199 3.601 3.708 39,466 -0.60(-13.91%)
Jan 07, 2022 4.321 4.497 4.062 4.307 19,743 -0.01(-0.32%)
Jan 06, 2022 4.060 4.540 4.004 4.321 24,301 +0.26(+6.45%)
Jan 05, 2022 4.450 4.451 4.000 4.059 23,164 -0.39(-8.81%)
Jan 04, 2022 4.745 4.745 4.300 4.451 10,618 -0.24(-5.20%)
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.