Financial News

NaaS Technology Inc. - American Depositary Shares (NQ: NAAS )

6.220 -1.870 (-23.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.150 10.45 5.750 6.220 20,843,628 -1.87(-23.11%)
Jul 18, 2024 5.270 8.890 5.110 8.090 38,496,512 +2.80(+52.93%)
Jul 17, 2024 4.300 5.900 3.891 5.290 6,131,318 +0.63(+13.52%)
Jul 16, 2024 2.630 4.910 2.630 4.660 22,431,770 +1.86(+66.43%)
Jul 15, 2024 4.080 4.090 2.610 2.800 1,940,419 -1.41(-33.49%)
Jul 12, 2024 4.440 4.800 3.840 4.210 1,289,525 -0.66(-13.55%)
Jul 11, 2024 5.000 5.500 4.220 4.870 4,403,194 +0.19(+4.06%)
Jul 10, 2024 4.560 6.440 3.620 4.680 42,747,056 +1.43(+44.00%)
Jul 09, 2024 1.860 3.250 1.790 3.250 5,183,960 +1.32(+68.39%)
Jul 08, 2024 1.550 2.150 1.531 1.930 1,492,923 +0.41(+26.97%)
Jul 05, 2024 1.620 1.753 1.420 1.520 705,940 -0.07(-4.40%)
Jul 03, 2024 1.760 1.783 1.530 1.590 297,063 -0.16(-9.14%)
Jul 02, 2024 2.200 2.206 1.720 1.750 352,884 -0.43(-19.72%)
Jul 01, 2024 2.510 2.520 2.110 2.180 367,334 -0.25(-10.29%)
Jun 28, 2024 2.850 2.880 2.410 2.430 227,176 -0.46(-15.92%)
Jun 27, 2024 3.390 3.390 2.850 2.890 422,541 -0.47(-13.99%)
Jun 26, 2024 3.760 3.800 3.351 3.360 90,271 -0.25(-6.93%)
Jun 25, 2024 5.300 5.300 3.530 3.610 193,816 -1.69(-31.89%)
Jun 24, 2024 5.680 5.920 5.250 5.300 97,011 -0.38(-6.69%)
Jun 21, 2024 5.510 5.740 5.431 5.680 46,136 -0.08(-1.39%)
Jun 20, 2024 5.600 5.770 5.350 5.760 71,612 +0.12(+2.13%)
Jun 18, 2024 5.630 5.790 5.250 5.640 81,173 +0.11(+1.99%)
Jun 17, 2024 6.100 6.100 5.440 5.530 86,028 -0.20(-3.49%)
Jun 14, 2024 6.980 6.980 5.230 5.730 143,049 -1.36(-19.18%)
Jun 13, 2024 6.980 7.440 6.950 7.090 70,245 -0.17(-2.34%)
Jun 12, 2024 8.216 8.220 7.180 7.260 48,886 -1.02(-12.36%)
Jun 11, 2024 8.356 8.404 8.078 8.284 24,179 -0.07(-0.86%)
Jun 10, 2024 8.000 8.370 7.802 8.356 26,025 +0.54(+6.88%)
Jun 07, 2024 7.800 8.198 7.610 7.818 43,021 -0.07(-0.89%)
Jun 06, 2024 7.364 8.200 7.346 7.888 38,978 +0.65(+8.95%)
Jun 05, 2024 7.668 8.060 7.000 7.240 40,910 -0.41(-5.38%)
Jun 04, 2024 7.400 7.898 7.360 7.652 33,498 +0.33(+4.45%)
Jun 03, 2024 7.200 7.400 6.040 7.326 62,993 +0.73(+11.00%)
May 31, 2024 7.420 7.476 6.600 6.600 41,097 -0.72(-9.86%)
May 30, 2024 7.400 7.684 7.026 7.322 104,676 -1.28(-14.84%)
May 29, 2024 9.200 9.200 8.240 8.598 68,915 -0.32(-3.61%)
May 28, 2024 9.026 9.980 8.600 8.920 103,567 +0.44(+5.21%)
May 24, 2024 7.200 8.606 7.040 8.478 97,061 +1.44(+20.43%)
May 23, 2024 8.600 8.600 7.014 7.040 129,141 -1.70(-19.41%)
May 22, 2024 8.980 9.346 8.402 8.736 61,646 -0.87(-9.04%)
May 21, 2024 10.27 10.27 9.420 9.604 77,510 -1.00(-9.40%)
May 20, 2024 11.20 11.27 10.20 10.60 48,649 -0.60(-5.39%)
May 17, 2024 11.13 11.65 10.40 11.20 67,375 +0.26(+2.38%)
May 16, 2024 12.60 12.77 10.25 10.94 130,079 -1.48(-11.91%)
May 15, 2024 13.46 13.46 12.26 12.42 48,221 -0.63(-4.86%)
May 14, 2024 14.00 14.06 12.24 13.06 102,705 -1.00(-7.11%)
May 13, 2024 16.20 16.57 14.00 14.06 75,161 -2.04(-12.69%)
May 10, 2024 18.38 18.98 15.64 16.10 69,841 -1.32(-7.56%)
May 09, 2024 17.60 17.80 17.00 17.42 27,572 -0.18(-1.03%)
May 08, 2024 17.64 17.99 16.63 17.60 24,852 +0.12(+0.69%)
May 07, 2024 18.60 18.60 17.34 17.48 32,012 -0.94(-5.10%)
May 06, 2024 19.20 19.20 18.13 18.42 26,356 -0.32(-1.71%)
May 03, 2024 18.97 19.20 18.40 18.74 27,225 -0.23(-1.19%)
May 02, 2024 19.08 19.46 18.82 18.97 27,366 +0.35(+1.86%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback