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 (%)
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%)
Jan 03, 2022 4.850 4.850 4.350 4.695 16,867 -0.10(-2.19%)
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%)
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.