Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secoo Holding ADR (NQ: SECO )

0.3951 +0.0292 (+7.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 1.680 1.780 1.650 1.670 31,977 -0.02(-1.18%)
Jan 30, 2023 1.680 1.780 1.660 1.690 32,784 -0.05(-2.87%)
Jan 27, 2023 1.760 1.820 1.670 1.740 37,188 +0.01(+0.58%)
Jan 26, 2023 1.780 1.810 1.680 1.730 38,757 -0.08(-4.42%)
Jan 25, 2023 1.650 1.850 1.650 1.810 62,694 +0.12(+7.10%)
Jan 24, 2023 1.700 1.795 1.640 1.690 47,696 -0.02(-1.17%)
Jan 23, 2023 1.740 1.810 1.640 1.710 47,676 +0.00(+0.00%)
Jan 20, 2023 1.770 1.800 1.670 1.710 50,123 -0.04(-2.29%)
Jan 19, 2023 1.840 1.889 1.720 1.750 74,085 -0.05(-2.78%)
Jan 18, 2023 1.940 1.950 1.800 1.800 38,861 -0.10(-5.26%)
Jan 17, 2023 1.817 1.930 1.817 1.900 62,550 +0.10(+5.56%)
Jan 13, 2023 1.790 1.870 1.770 1.800 41,167 -0.02(-1.10%)
Jan 12, 2023 1.740 1.950 1.680 1.820 58,378 +0.08(+4.60%)
Jan 11, 2023 1.650 1.800 1.610 1.740 81,028 +0.12(+7.41%)
Jan 10, 2023 1.740 1.807 1.560 1.620 89,085 -0.10(-5.81%)
Jan 09, 2023 1.820 1.900 1.696 1.720 99,281 -0.08(-4.44%)
Jan 06, 2023 1.800 1.910 1.710 1.800 68,868 -0.04(-2.17%)
Jan 05, 2023 1.800 1.930 1.740 1.840 107,175 +0.10(+5.80%)
Jan 04, 2023 1.860 1.890 1.710 1.739 120,006 -0.11(-5.99%)
Jan 03, 2023 1.805 1.900 1.730 1.850 110,848 -0.01(-0.54%)
Dec 30, 2022 2.060 2.110 1.780 1.860 143,006 -0.28(-13.08%)
Dec 29, 2022 2.030 2.240 1.920 2.140 114,947 +0.00(+0.00%)
Dec 28, 2022 2.220 2.300 2.100 2.140 122,416 -0.12(-5.31%)
Dec 27, 2022 2.290 2.360 2.180 2.260 103,746 -0.01(-0.44%)
Dec 23, 2022 2.430 2.440 2.065 2.270 124,561 -0.09(-3.82%)
Dec 22, 2022 2.390 2.440 2.080 2.360 152,438 +0.08(+3.51%)
Dec 21, 2022 2.110 2.450 1.960 2.280 103,997 +0.13(+6.05%)
Dec 20, 2022 2.140 2.250 2.000 2.150 103,049 +0.08(+4.12%)
Dec 19, 2022 2.120 2.185 1.960 2.065 111,305 +0.06(+3.25%)
Dec 16, 2022 2.000 2.160 1.950 2.000 118,684 -0.03(-1.48%)
Dec 15, 2022 2.050 2.190 1.920 2.030 104,668 -0.03(-1.46%)
Dec 14, 2022 2.150 2.287 1.920 2.060 109,182 -0.09(-4.18%)
Dec 13, 2022 1.860 2.184 1.860 2.150 128,742 +0.35(+19.58%)
Dec 12, 2022 1.820 1.990 1.700 1.798 35,576 -0.18(-9.19%)
Dec 09, 2022 1.700 2.200 1.700 1.980 233,180 +0.15(+8.20%)
Dec 08, 2022 1.860 1.910 1.750 1.830 112,459 -0.07(-3.68%)
Dec 07, 2022 1.780 1.980 1.610 1.900 137,659 +0.12(+6.74%)
Dec 06, 2022 1.860 1.900 1.700 1.780 49,688 -0.06(-3.26%)
Dec 05, 2022 1.940 2.049 1.780 1.840 52,778 -0.10(-5.31%)
Dec 02, 2022 1.740 1.980 1.690 1.943 98,599 +0.20(+11.68%)
Dec 01, 2022 1.670 1.790 1.620 1.740 48,317 +0.07(+4.19%)
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%)
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.