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 (%)
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%)
Sep 01, 2022 2.822 2.950 2.650 2.799 14,546 +0.10(+3.63%)
Aug 31, 2022 2.750 2.797 2.700 2.701 12,517 -0.05(-1.78%)
Aug 30, 2022 2.855 2.860 2.750 2.750 13,583 -0.11(-3.85%)
Aug 29, 2022 3.200 3.514 2.800 2.860 36,013 -0.42(-12.75%)
Aug 26, 2022 3.300 3.624 3.200 3.278 36,644 -0.12(-3.59%)
Aug 25, 2022 3.300 3.548 3.250 3.400 27,573 +0.05(+1.64%)
Aug 24, 2022 3.589 3.635 3.300 3.345 37,712 -0.36(-9.62%)
Aug 23, 2022 3.025 3.800 2.950 3.701 143,682 +0.69(+23.00%)
Aug 22, 2022 2.500 3.280 2.350 3.009 163,712 +0.36(+13.55%)
Aug 19, 2022 2.900 2.900 2.355 2.650 261,572 +0.33(+14.22%)
Aug 18, 2022 2.308 2.400 2.306 2.320 3,442 +0.00(+0.00%)
Aug 17, 2022 2.400 2.429 2.300 2.320 20,094 -0.15(-5.96%)
Aug 16, 2022 2.580 2.580 2.425 2.467 6,517 -0.04(-1.75%)
Aug 15, 2022 2.800 2.800 2.404 2.511 19,260 -0.12(-4.52%)
Aug 12, 2022 2.801 2.820 2.601 2.630 18,076 -0.15(-5.50%)
Aug 11, 2022 2.662 2.898 2.587 2.783 10,920 +0.12(+4.55%)
Aug 10, 2022 2.800 2.800 2.601 2.662 4,235 -0.04(-1.41%)
Aug 09, 2022 3.028 3.028 2.700 2.700 5,636 -0.07(-2.63%)
Aug 08, 2022 3.000 3.000 2.635 2.773 11,526 -0.10(-3.58%)
Aug 05, 2022 2.863 2.999 2.800 2.876 10,286 -0.22(-7.17%)
Aug 04, 2022 2.800 3.188 2.791 3.098 56,766 +0.18(+6.10%)
Aug 03, 2022 2.610 3.200 2.602 2.920 157,063 +0.29(+11.03%)
Aug 02, 2022 2.401 2.659 2.401 2.630 11,208 +0.03(+1.15%)
Aug 01, 2022 2.667 2.798 2.573 2.600 23,035 +0.02(+0.66%)
Jul 29, 2022 2.500 2.600 2.490 2.583 12,103 -0.02(-0.65%)
Jul 28, 2022 2.679 2.679 2.523 2.600 11,451 -0.08(-2.99%)
Jul 27, 2022 2.585 2.690 2.560 2.680 14,538 +0.00(+0.00%)
Jul 26, 2022 2.798 2.798 2.450 2.680 20,961 -0.10(-3.60%)
Jul 25, 2022 2.600 2.798 2.501 2.780 27,429 +0.21(+8.30%)
Jul 22, 2022 2.767 2.767 2.505 2.567 21,186 -0.12(-4.39%)
Jul 21, 2022 2.800 3.000 2.602 2.685 49,509 -0.17(-6.09%)
Jul 20, 2022 2.643 3.000 2.631 2.859 57,917 +0.03(+0.99%)
Jul 19, 2022 2.300 3.000 2.273 2.831 121,430 +0.37(+15.17%)
Jul 18, 2022 2.348 2.700 2.320 2.458 84,906 +0.04(+1.57%)
Jul 15, 2022 2.600 2.600 2.400 2.420 6,533 -0.17(-6.56%)
Jul 14, 2022 2.400 2.659 2.184 2.590 15,161 +0.09(+3.60%)
Jul 13, 2022 2.280 2.556 2.233 2.500 4,403 +0.04(+1.42%)
Jul 12, 2022 2.494 2.494 2.302 2.465 4,188 +0.00(+0.20%)
Jul 11, 2022 2.400 2.490 2.207 2.460 17,669 +0.06(+2.54%)
Jul 08, 2022 2.301 2.588 2.210 2.399 19,926 +0.01(+0.38%)
Jul 07, 2022 2.400 2.400 2.251 2.390 5,654 +0.09(+4.00%)
Jul 06, 2022 2.478 2.550 2.213 2.298 14,361 -0.06(-2.63%)
Jul 05, 2022 2.350 2.588 2.200 2.360 40,047 +0.08(+3.46%)
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.