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

Secoo Holding ADR (NQ: SECO )

0.3660 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.3710 0.4242 0.3500 0.3660 104,170 +0.01(+2.32%)
Apr 12, 2024 0.3898 0.3898 0.3531 0.3577 82,558 -0.03(-6.82%)
Apr 11, 2024 0.4006 0.4052 0.3622 0.3839 217,076 +0.00(+0.00%)
Apr 10, 2024 0.3767 0.3900 0.3656 0.3839 30,539 +0.01(+3.39%)
Apr 09, 2024 0.4000 0.3964 0.3611 0.3713 45,562 +0.00(+1.17%)
Apr 08, 2024 0.3800 0.4100 0.3553 0.3670 37,941 -0.01(-3.90%)
Apr 05, 2024 0.3800 0.3899 0.3780 0.3819 8,855 +0.00(+1.03%)
Apr 04, 2024 0.3910 0.4100 0.3780 0.3780 56,331 -0.03(-7.80%)
Apr 03, 2024 0.3800 0.4188 0.3725 0.4100 76,195 +0.04(+10.07%)
Apr 02, 2024 0.3900 0.3900 0.3711 0.3725 68,961 -0.01(-1.95%)
Apr 01, 2024 0.4255 0.4255 0.3300 0.3799 160,012 -0.03(-7.61%)
Mar 28, 2024 0.4245 0.4350 0.4106 0.4112 15,616 -0.01(-1.86%)
Mar 27, 2024 0.4110 0.4280 0.4110 0.4190 17,258 -0.00(-0.24%)
Mar 26, 2024 0.4102 0.4420 0.4101 0.4200 16,132 -0.00(-0.24%)
Mar 25, 2024 0.4600 0.4600 0.4000 0.4210 61,880 -0.03(-6.71%)
Mar 22, 2024 0.4490 0.4572 0.4400 0.4513 28,428 +0.01(+2.80%)
Mar 21, 2024 0.4300 0.4400 0.4200 0.4390 36,587 +0.01(+1.69%)
Mar 20, 2024 0.4288 0.4380 0.4184 0.4317 32,186 +0.00(+0.28%)
Mar 19, 2024 0.4313 0.4465 0.4015 0.4305 81,671 -0.01(-1.24%)
Mar 18, 2024 0.4451 0.4543 0.4300 0.4359 54,669 -0.02(-4.05%)
Mar 15, 2024 0.6086 0.6095 0.4350 0.4543 618,201 +0.02(+5.11%)
Mar 14, 2024 0.4600 0.4800 0.4314 0.4322 93,691 -0.04(-8.06%)
Mar 13, 2024 0.4689 0.4851 0.4551 0.4701 79,878 -0.01(-2.06%)
Mar 12, 2024 0.4800 0.4880 0.4530 0.4800 81,528 +0.03(+5.96%)
Mar 11, 2024 0.4552 0.5000 0.4530 0.4530 31,058 -0.03(-5.61%)
Mar 08, 2024 0.4725 0.4999 0.4502 0.4799 115,815 +0.03(+6.64%)
Mar 07, 2024 0.4400 0.4700 0.4361 0.4500 154,938 +0.01(+2.27%)
Mar 06, 2024 0.4321 0.4678 0.4321 0.4400 18,336 +0.01(+2.04%)
Mar 05, 2024 0.4578 0.4598 0.4310 0.4312 64,742 -0.02(-4.18%)
Mar 04, 2024 0.4450 0.4631 0.4400 0.4500 95,683 -0.01(-2.17%)
Mar 01, 2024 0.5055 0.5055 0.4300 0.4600 139,120 -0.02(-4.37%)
Feb 29, 2024 0.5000 0.5230 0.4800 0.4810 80,214 +0.01(+1.39%)
Feb 28, 2024 0.4660 0.5500 0.4660 0.4744 199,139 -0.02(-3.38%)
Feb 27, 2024 0.4600 0.5199 0.4600 0.4910 175,094 +0.03(+6.72%)
Feb 26, 2024 0.4780 0.4897 0.4600 0.4601 112,218 -0.03(-6.04%)
Feb 23, 2024 0.4670 0.4951 0.4670 0.4897 115,803 -0.01(-1.17%)
Feb 22, 2024 0.5200 0.5599 0.4820 0.4955 271,896 -0.04(-8.07%)
Feb 21, 2024 0.5400 0.5974 0.5157 0.5390 164,613 -0.01(-2.00%)
Feb 20, 2024 0.5500 0.6200 0.5050 0.5500 385,834 -0.04(-6.80%)
Feb 16, 2024 0.5600 0.6761 0.5300 0.5901 1,053,910 +0.00(+0.00%)
Feb 15, 2024 0.5795 0.8350 0.5600 0.5901 4,940,802 +0.03(+5.37%)
Feb 14, 2024 0.4785 0.6480 0.4785 0.5600 1,044,742 +0.05(+8.74%)
Feb 13, 2024 0.4595 0.5500 0.4465 0.5150 400,745 +0.02(+4.06%)
Feb 12, 2024 0.4344 0.5000 0.4231 0.4949 209,420 +0.04(+9.95%)
Feb 09, 2024 0.4500 0.5100 0.4300 0.4501 358,104 -0.07(-14.27%)
Feb 08, 2024 0.4750 0.6200 0.4269 0.5250 2,131,401 +0.11(+26.20%)
Feb 07, 2024 0.4500 0.4500 0.4090 0.4160 191,806 -0.00(-0.60%)
Feb 06, 2024 0.4100 0.4239 0.4000 0.4185 37,545 +0.01(+2.35%)
Feb 05, 2024 0.4063 0.4164 0.4000 0.4089 65,801 +0.01(+1.94%)
Feb 02, 2024 0.4011 0.4179 0.4011 0.4011 13,193 +0.00(+0.10%)
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.