Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 12 mins

S&P Futures
4,232.25
+22.50(+0.53%)
Dow Futures
33,452.00
+148.00(+0.44%)
Nasdaq Futures
13,395.50
+84.25(+0.63%)
Russell 2000 Futures
1,987.50
+11.20(+0.57%)
Crude Oil
93.34
-1.00(-1.06%)
Gold
1,810.40
+3.20(+0.18%)

Advertisement

Secoo Holding Limited (SECO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.2783

+0.0121

(+4.55%)

At close: 03:59PM EDT

0.2783

0.00

(0.00%)

Pre-Market:

08:45AM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	-	-	-	-	-	-
Aug 11, 2022	0.2660	0.2900	0.2590	0.2780	0.2780	109,200
Aug 10, 2022	0.2800	0.2800	0.2600	0.2660	0.2660	42,400
Aug 09, 2022	0.3030	0.3030	0.2700	0.2700	0.2700	56,400
Aug 08, 2022	0.3000	0.3000	0.2640	0.2770	0.2770	115,300
Aug 05, 2022	0.2860	0.3000	0.2800	0.2880	0.2880	100,300
Aug 04, 2022	0.2800	0.3190	0.2790	0.3100	0.3100	567,700
Aug 03, 2022	0.2610	0.3200	0.2600	0.2920	0.2920	1,577,700
Aug 02, 2022	0.2400	0.2660	0.2400	0.2630	0.2630	112,100
Aug 01, 2022	0.2670	0.2800	0.2570	0.2600	0.2600	230,400
Jul 29, 2022	0.2530	0.2600	0.2490	0.2580	0.2580	121,000
Jul 28, 2022	0.2680	0.2680	0.2520	0.2600	0.2600	114,500
Jul 27, 2022	0.2590	0.2690	0.2560	0.2680	0.2680	145,400
Jul 26, 2022	0.2800	0.2800	0.2450	0.2680	0.2680	209,600
Jul 25, 2022	0.2570	0.2800	0.2500	0.2780	0.2780	274,200
Jul 22, 2022	0.2770	0.2770	0.2510	0.2570	0.2570	211,800
Jul 21, 2022	0.2770	0.3000	0.2600	0.2690	0.2690	495,100
Jul 20, 2022	0.2640	0.3000	0.2630	0.2860	0.2860	579,200
Jul 19, 2022	0.2300	0.3000	0.2270	0.2830	0.2830	1,214,400
Jul 18, 2022	0.2350	0.2700	0.2320	0.2460	0.2460	849,100
Jul 15, 2022	0.2600	0.2600	0.2400	0.2420	0.2420	25,700
Jul 14, 2022	0.2400	0.2660	0.2180	0.2590	0.2590	151,500
Jul 13, 2022	0.2280	0.2560	0.2230	0.2500	0.2500	44,000
Jul 12, 2022	0.2490	0.2490	0.2300	0.2470	0.2470	41,900
Jul 11, 2022	0.2400	0.2490	0.2210	0.2460	0.2460	176,500
Jul 08, 2022	0.2300	0.2590	0.2210	0.2400	0.2400	199,300
Jul 07, 2022	0.2400	0.2400	0.2250	0.2390	0.2390	56,500
Jul 06, 2022	0.2480	0.2550	0.2210	0.2300	0.2300	143,600
Jul 05, 2022	0.2350	0.2590	0.2200	0.2360	0.2360	400,500
Jul 01, 2022	0.2200	0.2400	0.2130	0.2280	0.2280	327,800
Jun 30, 2022	0.2080	0.2600	0.2050	0.2240	0.2240	446,400
Jun 29, 2022	0.2320	0.2400	0.2010	0.2320	0.2320	729,700
Jun 28, 2022	0.2400	0.2700	0.2400	0.2400	0.2400	337,600
Jun 27, 2022	0.2540	0.2790	0.2310	0.2500	0.2500	375,700
Jun 24, 2022	0.2500	0.2600	0.2310	0.2580	0.2580	302,800
Jun 23, 2022	0.2530	0.2690	0.2460	0.2570	0.2570	621,000
Jun 22, 2022	0.2790	0.2900	0.2450	0.2500	0.2500	117,800
Jun 21, 2022	0.2800	0.2900	0.2600	0.2620	0.2620	273,700
Jun 17, 2022	0.2600	0.3000	0.2300	0.2870	0.2870	483,600
Jun 16, 2022	0.2480	0.2480	0.2250	0.2300	0.2300	151,000
Jun 15, 2022	0.2300	0.2530	0.2250	0.2250	0.2250	406,800
Jun 14, 2022	0.2610	0.2610	0.2210	0.2370	0.2370	792,400
Jun 13, 2022	0.2630	0.2660	0.2200	0.2360	0.2360	602,500
Jun 10, 2022	0.2900	0.3000	0.2600	0.2650	0.2650	403,700
Jun 09, 2022	0.2700	0.3690	0.2590	0.2860	0.2860	1,849,100
Jun 08, 2022	0.2400	0.2740	0.2380	0.2700	0.2700	441,800
Jun 07, 2022	0.2250	0.2690	0.2250	0.2400	0.2400	401,700
Jun 06, 2022	0.2250	0.2690	0.2250	0.2690	0.2690	380,100
Jun 03, 2022	0.2200	0.2400	0.2200	0.2230	0.2230	95,200
Jun 02, 2022	0.2450	0.2450	0.2220	0.2290	0.2290	65,900
Jun 01, 2022	0.2220	0.2350	0.2220	0.2300	0.2300	39,500
May 31, 2022	0.2730	0.2730	0.2300	0.2350	0.2350	50,000
May 27, 2022	0.2400	0.2400	0.2260	0.2300	0.2300	35,200
May 26, 2022	0.2200	0.2340	0.2200	0.2290	0.2290	72,500
May 25, 2022	0.2370	0.2400	0.2200	0.2310	0.2310	133,300
May 24, 2022	0.2400	0.2400	0.2250	0.2300	0.2300	56,700
May 23, 2022	0.2500	0.2590	0.2400	0.2430	0.2430	73,300
May 20, 2022	0.2510	0.2660	0.2470	0.2520	0.2520	45,000
May 19, 2022	0.2520	0.2650	0.2440	0.2580	0.2580	31,100
May 18, 2022	0.2560	0.2600	0.2450	0.2520	0.2520	75,600
May 17, 2022	0.2500	0.2750	0.2420	0.2560	0.2560	162,400
May 16, 2022	0.2500	0.2520	0.2400	0.2430	0.2430	67,100
May 13, 2022	0.2500	0.2690	0.2420	0.2430	0.2430	165,500
May 12, 2022	0.2300	0.2450	0.2210	0.2300	0.2300	188,700
May 11, 2022	0.2770	0.2780	0.2460	0.2500	0.2500	258,600
May 10, 2022	0.2820	0.3090	0.2710	0.2770	0.2770	115,700
May 09, 2022	0.3160	0.3160	0.2780	0.2790	0.2790	204,400
May 06, 2022	0.3240	0.3300	0.3050	0.3200	0.3200	114,900
May 05, 2022	0.3360	0.3400	0.3210	0.3320	0.3320	109,800
May 04, 2022	0.3450	0.3540	0.3140	0.3450	0.3450	92,900
May 03, 2022	0.3300	0.3520	0.3250	0.3520	0.3520	129,500
May 02, 2022	0.3540	0.3540	0.3210	0.3250	0.3250	134,300
Apr 29, 2022	0.3340	0.3650	0.3340	0.3430	0.3430	182,800
Apr 28, 2022	0.3440	0.3490	0.3150	0.3340	0.3340	159,100
Apr 27, 2022	0.3310	0.3670	0.3290	0.3340	0.3340	76,900
Apr 26, 2022	0.3600	0.3790	0.3210	0.3300	0.3300	173,300
Apr 25, 2022	0.3440	0.3950	0.3380	0.3700	0.3700	761,200
Apr 22, 2022	0.3200	0.3430	0.3200	0.3380	0.3380	263,000
Apr 21, 2022	0.3210	0.3430	0.3210	0.3320	0.3320	338,600
Apr 20, 2022	0.3210	0.3400	0.3150	0.3230	0.3230	193,900
Apr 19, 2022	0.3240	0.3270	0.3050	0.3240	0.3240	125,700
Apr 18, 2022	0.3270	0.3270	0.3100	0.3270	0.3270	224,100
Apr 14, 2022	0.3360	0.3530	0.3180	0.3250	0.3250	165,500
Apr 13, 2022	0.3600	0.3600	0.3350	0.3350	0.3350	274,400
Apr 12, 2022	0.3510	0.3690	0.3400	0.3500	0.3500	224,000
Apr 11, 2022	0.3650	0.3650	0.3470	0.3470	0.3470	112,900
Apr 08, 2022	0.3690	0.3800	0.3600	0.3600	0.3600	40,100
Apr 07, 2022	0.3650	0.3800	0.3530	0.3610	0.3610	352,000
Apr 06, 2022	0.3600	0.3750	0.3510	0.3620	0.3620	135,000
Apr 05, 2022	0.3870	0.4000	0.3600	0.3620	0.3620	443,800
Apr 04, 2022	0.3520	0.4120	0.3510	0.3880	0.3880	1,103,800
Apr 01, 2022	0.3460	0.3700	0.3430	0.3490	0.3490	157,600
Mar 31, 2022	0.3600	0.3800	0.3410	0.3520	0.3520	282,500
Mar 30, 2022	0.3660	0.3800	0.3520	0.3600	0.3600	236,600
Mar 29, 2022	0.3650	0.3800	0.3430	0.3700	0.3700	1,047,200
Mar 28, 2022	0.3880	0.4040	0.3600	0.3640	0.3640	560,800
Mar 25, 2022	0.4270	0.4440	0.3900	0.4030	0.4030	544,900
Mar 24, 2022	0.4800	0.5930	0.4250	0.4560	0.4560	1,347,800
Mar 23, 2022	0.4250	0.6900	0.4130	0.4950	0.4950	5,219,100
Mar 22, 2022	0.4380	0.4450	0.4200	0.4270	0.4270	183,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,232.25+22.50(+0.53%)

Dow Futures33,452.00+148.00(+0.44%)

Nasdaq Futures13,395.50+84.25(+0.63%)

Russell 2000 Futures1,987.50+11.20(+0.57%)

Crude Oil93.34-1.00(-1.06%)

Gold1,810.40+3.20(+0.18%)

Secoo Holding Limited (SECO)

S&P Futures
4,232.25
+22.50(+0.53%)

Dow Futures
33,452.00
+148.00(+0.44%)

Nasdaq Futures
13,395.50
+84.25(+0.63%)

Russell 2000 Futures
1,987.50
+11.20(+0.57%)

Crude Oil
93.34
-1.00(-1.06%)

Gold
1,810.40
+3.20(+0.18%)