Naas Technology Inc ADR (NAAS) Historical Stock Data
0.97 ↑0.01 (1.50%)
As of April 29, 2024, 10:18am EST.
Historical Data
In the past 30 trading days, NAAS is down -0.43% a day on average. There have been 16 days where Naas Technology Inc ADR closed green and 14 days where NAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.92 | 0.96 | ↑$0.04 (4.83%) | 0.92 | 0.99 | 1.15M |
| 2024-04-25 | 0.85 | 0.91 | ↑$0.06 (6.84%) | 0.85 | 0.93 | 2M |
| 2024-04-24 | 0.99 | 0.86 | ↓$0.13 (-13.11%) | 0.78 | 1.00 | 2.24M |
| 2024-04-23 | 1.02 | 0.98 | ↓$0.04 (-3.88%) | 0.97 | 1.05 | 538.65K |
| 2024-04-22 | 0.99 | 1.02 | ↑$0.03 (2.68%) | 0.99 | 1.04 | 714.11K |
| 2024-04-19 | 1.01 | 0.98 | ↓$0.03 (-2.97%) | 0.98 | 1.06 | 867.07K |
| 2024-04-18 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 0.96 | 1.05 | 867.51K |
| 2024-04-17 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 0.98 | 1.06 | 0.99M |
| 2024-04-16 | 1.00 | 1.05 | ↑$0.05 (5.17%) | 1.00 | 1.05 | 543.11K |
| 2024-04-15 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 0.99 | 1.08 | 775.93K |
| 2024-04-12 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.10 | 734.83K |
| 2024-04-11 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.07 | 1.12 | 792.24K |
| 2024-04-10 | 1.12 | 1.05 | ↓$0.07 (-6.25%) | 1.05 | 1.13 | 531.81K |
| 2024-04-09 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.09 | 1.15 | 695.70K |
| 2024-04-08 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.05 | 1.11 | 288.59K |
| 2024-04-05 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.04 | 1.13 | 780.34K |
| 2024-04-04 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.11 | 1.17 | 569.55K |
| 2024-04-03 | 1.09 | 1.13 | ↑$0.04 (3.67%) | 1.07 | 1.13 | 714.33K |
| 2024-04-02 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.05 | 1.11 | 0.99M |
| 2024-04-01 | 1.22 | 1.10 | ↓$0.12 (-9.84%) | 1.07 | 1.25 | 1.64M |
| 2024-03-28 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.23 | 1.29 | 687.98K |
| 2024-03-27 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.20 | 1.28 | 2.08M |
| 2024-03-26 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.17 | 1.24 | 0.93M |
| 2024-03-25 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.16 | 1.28 | 666.24K |
| 2024-03-22 | 1.14 | 1.23 | ↑$0.09 (7.89%) | 1.11 | 1.23 | 768.79K |
| 2024-03-21 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.13 | 1.27 | 1.56M |
| 2024-03-20 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.09 | 1.19 | 676.06K |
| 2024-03-19 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.09 | 1.14 | 1.09M |
| 2024-03-18 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.10 | 1.15 | 1.78M |
| 2024-03-15 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.08 | 1.16 | 1.24M |
Create an account or log in to view more rows.
$NAAS Time to buy here
$NAAS Green today if ya buy
$NAAS I gave in! Bought more 100 shares
$NAAS This is just getting warmed up.
$NAAS is the dump over
$NAAS what a horse shit show!
$NAAS here to raid
$NAAS almost go time
$NAAS Same thing
different day
$NAAS Dip buyers are going to get wrecked