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 (%)
Oct 31, 2023 0.8227 0.8502 0.7500 0.8100 557,346 -0.05(-6.13%)
Oct 30, 2023 0.9999 0.9999 0.7813 0.8629 774,637 -0.09(-9.21%)
Oct 27, 2023 0.9650 1.100 0.9200 0.9504 2,699,107 +0.04(+4.44%)
Oct 26, 2023 0.7500 1.170 0.7206 0.9100 6,469,315 +0.16(+21.33%)
Oct 25, 2023 0.7900 0.8015 0.7100 0.7500 739,892 -0.08(-9.31%)
Oct 24, 2023 1.010 1.070 0.8015 0.8270 1,369,127 -0.19(-18.92%)
Oct 23, 2023 1.180 1.480 0.9900 1.020 5,041,259 -0.13(-11.30%)
Oct 20, 2023 1.570 1.740 1.110 1.150 3,945,217 -0.45(-28.13%)
Oct 19, 2023 1.250 1.840 1.210 1.600 17,241,116 +0.25(+18.52%)
Oct 18, 2023 1.140 1.550 1.110 1.350 16,412,235 +0.24(+21.62%)
Oct 17, 2023 1.050 1.410 1.010 1.110 12,836,494 +0.09(+8.82%)
Oct 16, 2023 0.7900 1.540 0.6521 1.020 41,008,712 +0.38(+59.47%)
Oct 13, 2023 0.6800 0.8000 0.5511 0.6396 3,988,950 -0.38(-37.29%)
Oct 12, 2023 2.150 2.730 0.8367 1.020 79,117,408 +0.70(+218.55%)
Oct 11, 2023 0.2800 0.4000 0.2773 0.3202 18,735,152 +0.03(+11.72%)
Oct 10, 2023 0.2900 0.2904 0.2851 0.2866 21,791 -0.00(-0.31%)
Oct 09, 2023 0.3060 0.3120 0.2627 0.2875 43,627 -0.02(-7.23%)
Oct 06, 2023 0.3379 0.3379 0.3066 0.3099 25,492 -0.02(-6.94%)
Oct 05, 2023 0.3123 0.3399 0.3100 0.3330 7,621 +0.00(+0.09%)
Oct 04, 2023 0.3423 0.3423 0.3179 0.3327 16,133 +0.00(+0.82%)
Oct 03, 2023 0.3200 0.3485 0.3200 0.3300 43,039 +0.01(+3.25%)
Oct 02, 2023 0.3256 0.3256 0.3110 0.3196 48,743 -0.01(-1.84%)
Sep 29, 2023 0.3349 0.3420 0.3150 0.3256 19,891 +0.00(+1.37%)
Sep 28, 2023 0.3255 0.3417 0.3110 0.3212 25,848 -0.00(-0.40%)
Sep 27, 2023 0.3131 0.3427 0.3131 0.3225 11,919 +0.01(+3.00%)
Sep 26, 2023 0.3200 0.3412 0.3101 0.3131 35,295 -0.03(-7.88%)
Sep 25, 2023 0.3248 0.3480 0.3361 0.3399 20,360 +0.01(+3.60%)
Sep 22, 2023 0.3191 0.3399 0.3033 0.3281 57,124 +0.03(+9.37%)
Sep 21, 2023 0.3200 0.3310 0.2997 0.3000 84,718 -0.04(-11.76%)
Sep 20, 2023 0.3333 0.3886 0.3333 0.3400 29,125 +0.00(+0.89%)
Sep 19, 2023 0.3400 0.3600 0.3335 0.3370 69,664 -0.00(-0.88%)
Sep 18, 2023 0.3500 0.3699 0.3356 0.3400 41,968 -0.00(-0.03%)
Sep 15, 2023 0.3333 0.3800 0.3333 0.3401 47,344 -0.01(-2.55%)
Sep 14, 2023 0.3500 0.3606 0.3301 0.3490 57,210 +0.00(+0.29%)
Sep 13, 2023 0.3500 0.3600 0.3356 0.3480 55,190 -0.00(-0.57%)
Sep 12, 2023 0.3603 0.3716 0.3500 0.3500 118,590 -0.02(-4.11%)
Sep 11, 2023 0.4100 0.4159 0.3505 0.3650 589,551 -0.03(-6.41%)
Sep 08, 2023 0.4200 0.4340 0.3900 0.3900 78,592 -0.05(-11.36%)
Sep 07, 2023 0.4605 0.4698 0.3843 0.4400 139,485 -0.03(-6.38%)
Sep 06, 2023 0.4600 0.4870 0.4600 0.4700 22,112 +0.02(+3.36%)
Sep 05, 2023 0.4605 0.4895 0.4325 0.4547 103,928 +0.01(+2.18%)
Sep 01, 2023 0.5150 0.5260 0.4350 0.4450 165,789 -0.07(-13.42%)
Aug 31, 2023 0.5216 0.5216 0.4904 0.5140 66,041 -0.01(-1.34%)
Aug 30, 2023 0.5404 0.5980 0.4940 0.5210 175,567 -0.02(-3.55%)
Aug 29, 2023 0.5654 0.6200 0.5401 0.5402 316,698 +0.03(+6.07%)
Aug 28, 2023 0.4848 0.5094 0.4801 0.5093 138,318 +0.02(+3.94%)
Aug 25, 2023 0.4755 0.5090 0.4637 0.4900 37,057 -0.01(-1.01%)
Aug 24, 2023 0.5180 0.5300 0.4950 0.4950 21,665 -0.01(-2.37%)
Aug 23, 2023 0.4879 0.5525 0.4879 0.5070 177,015 -0.00(-0.78%)
Aug 22, 2023 0.5101 0.5250 0.4781 0.5110 96,011 +0.00(+0.20%)
Aug 21, 2023 0.5300 0.5550 0.5000 0.5100 117,313 -0.02(-3.65%)
Aug 18, 2023 0.5400 0.5859 0.5205 0.5293 79,119 -0.06(-10.29%)
Aug 17, 2023 0.5800 0.6100 0.5300 0.5900 68,681 +0.03(+6.29%)
Aug 16, 2023 0.5600 0.5900 0.5531 0.5551 40,846 -0.04(-7.31%)
Aug 15, 2023 0.5800 0.6000 0.5300 0.5989 55,930 +0.04(+7.72%)
Aug 14, 2023 0.6090 0.6300 0.5100 0.5560 77,952 -0.05(-8.85%)
Aug 11, 2023 0.6175 0.6326 0.6000 0.6100 18,610 -0.02(-3.57%)
Aug 10, 2023 0.6200 0.6498 0.6000 0.6326 11,825 +0.03(+5.26%)
Aug 09, 2023 0.6100 0.6400 0.6000 0.6010 30,652 -0.01(-1.65%)
Aug 08, 2023 0.6372 0.6517 0.6100 0.6111 17,585 -0.03(-4.07%)
Aug 07, 2023 0.6517 0.6517 0.6225 0.6370 26,741 -0.01(-2.17%)
Aug 04, 2023 0.6700 0.6799 0.6252 0.6511 35,539 -0.00(-0.44%)
Aug 03, 2023 0.6700 0.6737 0.6271 0.6540 16,724 -0.02(-2.92%)
Aug 02, 2023 0.6102 0.6894 0.6000 0.6737 42,971 +0.04(+6.09%)
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.