Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Missfresh Ltd ADR (NQ: MF )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 16, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	0.5200	0.5280	0.4800	0.5000	11,538	-0.01(-2.17%)
Jun 29, 2023	0.5000	0.5230	0.4601	0.5111	31,639	+0.01(+1.21%)
Jun 28, 2023	0.4800	0.5260	0.4800	0.5050	48,757	+0.02(+3.08%)
Jun 27, 2023	0.5150	0.5153	0.4600	0.4899	63,799	-0.03(-4.87%)
Jun 26, 2023	0.5100	0.5399	0.4900	0.5150	46,839	+0.00(+0.94%)
Jun 23, 2023	0.6300	0.8330	0.4500	0.5102	1,187,889	-0.09(-14.97%)
Jun 22, 2023	0.5500	0.6300	0.5500	0.6000	36,965	+0.02(+3.45%)
Jun 21, 2023	0.5751	0.5924	0.5701	0.5800	59,509	+0.01(+1.40%)
Jun 20, 2023	0.5700	0.5900	0.5343	0.5720	34,893	-0.03(-4.65%)
Jun 16, 2023	0.5801	0.6106	0.5801	0.5999	67,254	+0.01(+1.68%)
Jun 15, 2023	0.5500	0.6000	0.5500	0.5900	58,182	-0.09(-13.62%)
May 08, 2023	0.6100	0.6878	0.6089	0.6830	140,545	+0.00(+0.44%)
May 05, 2023	0.6140	0.7190	0.6100	0.6800	219,390	+0.03(+3.94%)
May 04, 2023	0.7100	0.7500	0.6100	0.6542	234,609	-0.04(-5.84%)
May 03, 2023	0.8000	0.7950	0.6600	0.6948	214,510	+0.01(+2.18%)
May 02, 2023	1.000	1.055	0.6102	0.6800	441,581	-0.25(-26.89%)
May 01, 2023	1.300	1.300	0.9112	0.9301	597,466	-0.37(-28.45%)
Apr 28, 2023	1.000	1.550	0.9200	1.300	1,837,216	+0.30(+30.00%)
Apr 27, 2023	0.9500	1.000	0.9500	1.000	9,284	+0.07(+7.53%)
Apr 26, 2023	1.080	1.080	0.9180	0.9300	51,304	-0.13(-12.26%)
Apr 25, 2023	1.100	1.110	1.060	1.060	18,589	-0.05(-4.50%)
Apr 24, 2023	1.130	1.130	1.100	1.110	9,289	-0.02(-1.77%)
Apr 21, 2023	1.110	1.173	1.110	1.130	8,818	+0.02(+1.80%)
Apr 20, 2023	1.140	1.140	1.110	1.110	6,935	-0.04(-3.48%)
Apr 19, 2023	1.130	1.150	1.100	1.150	15,008	-0.03(-2.54%)
Apr 18, 2023	1.120	1.190	1.110	1.180	9,937	+0.06(+5.36%)
Apr 17, 2023	1.140	1.150	1.110	1.120	18,246	-0.02(-1.75%)
Apr 14, 2023	1.100	1.160	1.100	1.140	21,353	+0.00(+0.44%)
Apr 13, 2023	1.090	1.150	1.090	1.135	16,017	+0.04(+4.13%)
Apr 12, 2023	1.150	1.150	1.060	1.090	7,618	-0.06(-5.22%)
Apr 11, 2023	1.140	1.250	1.140	1.150	84,918	+0.01(+0.88%)
Apr 10, 2023	1.180	1.200	1.080	1.140	24,736	+0.07(+6.54%)
Apr 06, 2023	1.160	1.170	1.060	1.070	49,798	-0.09(-7.76%)
Apr 05, 2023	1.170	1.230	1.160	1.160	11,679	-0.04(-3.33%)
Apr 04, 2023	1.216	1.235	1.190	1.200	13,071	-0.01(-0.83%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Missfresh Ltd ADR (NQ: MF )

Historical Prices