Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2023 0.8300 0.8540 0.8111 0.8500 48,574 +0.04(+4.69%)
May 30, 2023 0.8000 0.8600 0.7900 0.8119 63,634 -0.02(-2.18%)
May 26, 2023 0.8286 0.8579 0.8020 0.8300 106,252 -0.01(-1.00%)
May 25, 2023 0.8400 0.8938 0.7850 0.8384 154,724 +0.02(+2.24%)
May 24, 2023 0.8100 0.8650 0.8010 0.8200 130,826 +0.01(+0.99%)
May 23, 2023 0.8000 0.8490 0.7900 0.8120 84,725 -0.02(-1.93%)
May 22, 2023 0.8100 0.8355 0.7800 0.8280 58,623 -0.00(-0.48%)
May 19, 2023 0.9100 0.9100 0.8210 0.8320 140,356 -0.07(-7.57%)
May 18, 2023 0.8800 0.9384 0.8400 0.9001 140,433 +0.02(+2.16%)
May 17, 2023 0.9300 0.9462 0.8300 0.8811 193,957 -0.07(-7.05%)
May 16, 2023 0.9200 0.9800 0.9000 0.9479 203,169 -0.01(-1.46%)
May 15, 2023 0.9030 0.9949 0.8933 0.9619 109,652 +0.06(+6.51%)
May 12, 2023 0.9500 0.9900 0.9000 0.9031 224,369 -0.10(-9.69%)
May 11, 2023 0.9400 1.110 0.8950 1.000 1,491,966 +0.06(+6.70%)
May 10, 2023 0.9500 0.9975 0.9200 0.9372 166,474 -0.02(-2.37%)
May 09, 2023 1.090 1.100 0.9480 0.9600 245,603 -0.13(-11.93%)
May 08, 2023 1.110 1.150 1.010 1.090 328,355 -0.01(-0.91%)
May 05, 2023 1.040 1.270 1.030 1.100 718,790 -0.05(-4.35%)
May 04, 2023 1.350 1.350 1.100 1.150 787,924 -0.20(-14.81%)
May 03, 2023 1.210 1.450 1.050 1.350 3,212,578 +0.03(+2.27%)
May 02, 2023 1.060 1.680 1.000 1.320 17,953,096 +0.31(+30.69%)
May 01, 2023 0.8200 1.250 0.7465 1.010 6,832,673 +0.21(+26.74%)
Apr 28, 2023 0.7400 0.8490 0.7100 0.7969 898,269 +0.10(+13.75%)
Apr 27, 2023 0.6900 0.7200 0.6801 0.7006 671,135 -0.01(-1.32%)
Apr 26, 2023 0.7000 0.7250 0.6800 0.7100 137,824 +0.01(+1.41%)
Apr 25, 2023 0.7000 0.7200 0.6900 0.7001 100,491 -0.05(-6.06%)
Apr 24, 2023 0.7997 0.7997 0.7037 0.7453 167,401 -0.07(-8.12%)
Apr 21, 2023 0.7400 0.8600 0.6600 0.8112 1,021,792 +0.08(+11.08%)
Apr 20, 2023 0.8200 0.8350 0.6820 0.7303 603,811 -0.07(-8.17%)
Apr 19, 2023 0.7400 0.8410 0.7400 0.7953 2,370,048 +0.10(+14.20%)
Apr 18, 2023 0.7200 0.7350 0.6809 0.6964 133,092 -0.02(-3.28%)
Apr 17, 2023 0.7300 0.7601 0.7117 0.7200 204,027 -0.04(-5.26%)
Apr 14, 2023 0.8200 0.8220 0.7300 0.7600 438,769 -0.06(-7.46%)
Apr 13, 2023 0.8800 0.9100 0.8000 0.8213 582,799 -0.09(-9.75%)
Apr 12, 2023 0.9300 0.9890 0.8610 0.9100 547,566 -0.01(-0.60%)
Apr 11, 2023 1.000 1.150 0.9000 0.9155 744,967 -0.06(-6.59%)
Apr 10, 2023 1.180 1.180 0.9150 0.9801 1,268,144 -0.23(-19.00%)
Apr 06, 2023 0.8500 1.330 0.8200 1.210 15,099,127 +0.33(+37.42%)
Apr 05, 2023 1.320 1.370 0.8566 0.8805 5,257,576 -0.58(-39.69%)
Apr 04, 2023 1.000 1.880 0.9992 1.460 91,456,368 +0.85(+139.34%)
Apr 03, 2023 0.5900 0.6400 0.5900 0.6100 46,639 +0.01(+1.67%)
Mar 31, 2023 0.5900 0.6050 0.5800 0.6000 70,695 -0.01(-0.83%)
Mar 30, 2023 0.5200 0.6193 0.5200 0.6050 319,151 +0.07(+12.29%)
Mar 29, 2023 0.5400 0.5537 0.5200 0.5388 111,352 -0.01(-1.16%)
Mar 28, 2023 0.5501 0.5566 0.5300 0.5451 77,438 -0.01(-2.64%)
Mar 27, 2023 0.5459 0.5800 0.5410 0.5599 49,856 -0.00(-0.02%)
Mar 24, 2023 0.5900 0.5900 0.5400 0.5600 74,166 -0.03(-5.08%)
Mar 23, 2023 0.5800 0.6000 0.5670 0.5900 102,342 +0.01(+1.72%)
Mar 22, 2023 0.5600 0.5900 0.5410 0.5800 63,741 +0.02(+3.57%)
Mar 21, 2023 0.5705 0.6100 0.5444 0.5600 223,846 -0.06(-9.44%)
Mar 20, 2023 0.6700 0.6799 0.6100 0.6184 153,166 -0.04(-6.30%)
Mar 17, 2023 0.6200 0.6764 0.6200 0.6600 218,834 +0.04(+6.45%)
Mar 16, 2023 0.5789 0.6200 0.5600 0.6200 166,559 +0.04(+7.10%)
Mar 15, 2023 0.5700 0.5900 0.5411 0.5789 305,113 -0.03(-5.10%)
Mar 14, 2023 0.6800 0.6900 0.6000 0.6100 317,702 -0.08(-12.20%)
Mar 13, 2023 0.7100 0.7800 0.6150 0.6948 346,861 -0.09(-10.92%)
Mar 10, 2023 0.7200 0.8100 0.7200 0.7800 420,770 -0.03(-3.70%)
Mar 09, 2023 0.8200 0.8800 0.7075 0.8100 794,144 -0.06(-6.90%)
Mar 08, 2023 0.9000 0.9800 0.8001 0.8700 1,021,324 -0.16(-15.53%)
Mar 07, 2023 1.090 1.090 1.010 1.030 1,328,678 -0.11(-9.65%)
Mar 06, 2023 1.110 1.280 1.050 1.140 8,438,855 +0.14(+14.00%)
Mar 03, 2023 1.600 1.600 0.9900 1.000 3,837,238 -0.46(-31.51%)
Mar 02, 2023 1.610 1.680 1.450 1.460 182,798 -0.32(-17.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.