Skip to main content

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

6.270 +0.570 (+10.00%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 6.030 6.100 4.910 5.700 1,524,238 -0.50(-8.06%)
Jul 22, 2024 6.400 7.870 5.511 6.200 5,225,219 -0.02(-0.32%)
Jul 19, 2024 9.150 10.45 5.750 6.220 20,868,618 -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 42,750,120 +1.43(+44.00%)
Jul 09, 2024 1.860 3.250 1.790 3.250 5,183,260 +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.