Naas Technology Inc ADR (NAAS) Historical Stock Data
1.24 ↑0.00 (0.00%)
As of March 28, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, NAAS is down -1.25% a day on average. There have been 14 days where Naas Technology Inc ADR closed green and 16 days where NAAS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.09 | 1.15 | 2.79M |
2024-03-13 | 1.32 | 1.09 | ↓$0.23 (-17.42%) | 1.08 | 1.37 | 6.35M |
2024-03-12 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.45 | 1.55 | 1.05M |
2024-03-11 | 1.35 | 1.50 | ↑$0.15 (11.11%) | 1.35 | 1.51 | 0.98M |
2024-03-08 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.30 | 1.39 | 745.27K |
2024-03-07 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.37 | 578.79K |
2024-03-06 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.28 | 1.36 | 778.44K |
2024-03-05 | 1.44 | 1.33 | ↓$0.11 (-7.64%) | 1.32 | 1.44 | 1M |
2024-03-04 | 1.52 | 1.42 | ↓$0.10 (-6.58%) | 1.36 | 1.53 | 1.50M |
2024-03-01 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.52 | 1.59 | 833.70K |
2024-02-29 | 1.62 | 1.50 | ↓$0.12 (-7.41%) | 1.44 | 1.66 | 1.79M |
2024-02-28 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.60 | 1.66 | 849.86K |
2024-02-27 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.60 | 1.71 | 1.33M |
2024-02-26 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.52 | 1.65 | 1.34M |
2024-02-23 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.44 | 1.57 | 1.24M |
2024-02-22 | 1.62 | 1.52 | ↓$0.10 (-6.17%) | 1.51 | 1.63 | 1.89M |
2024-02-21 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.59 | 1.69 | 876.67K |
2024-02-20 | 1.85 | 1.60 | ↓$0.25 (-13.51%) | 1.59 | 1.87 | 1.41M |
2024-02-16 | 1.64 | 1.82 | ↑$0.18 (10.98%) | 1.64 | 1.85 | 1.24M |
2024-02-15 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.63 | 1.70 | 734.56K |
2024-02-14 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.66 | 1.77 | 0.93M |
Create an account or log in to view more rows.
$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
$NAAS what happen