Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharing Economy International Inc (NQ: SEII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.440 3.638 3.410 3.480 32,474 +0.02(+0.72%)
May 30, 2018 3.650 3.650 3.420 3.455 50,625 -0.11(-3.22%)
May 29, 2018 3.580 3.630 3.500 3.570 62,570 -0.05(-1.38%)
May 25, 2018 3.620 3.620 3.620 0 -0.50(-12.14%)
May 24, 2018 4.299 4.316 4.050 4.120 113,151 -0.04(-0.96%)
May 23, 2018 4.280 4.490 4.160 4.160 86,867 -0.13(-3.03%)
May 22, 2018 4.200 4.470 4.200 4.290 112,861 +0.05(+1.18%)
May 21, 2018 4.339 4.669 4.170 4.240 186,500 +0.07(+1.68%)
May 18, 2018 4.300 4.450 4.161 4.170 55,046 -0.09(-2.14%)
May 17, 2018 4.120 4.470 4.120 4.261 157,408 +0.16(+3.93%)
May 16, 2018 4.250 4.340 4.030 4.100 61,026 -0.17(-3.98%)
May 15, 2018 4.350 4.830 4.140 4.270 306,926 -0.25(-5.53%)
May 14, 2018 4.230 4.870 4.201 4.520 468,999 +0.29(+6.86%)
May 11, 2018 4.000 4.610 4.000 4.230 445,668 +0.28(+7.09%)
May 10, 2018 3.680 4.010 3.680 3.950 110,739 +0.27(+7.34%)
May 09, 2018 4.300 4.300 3.670 3.680 134,233 -0.57(-13.41%)
May 08, 2018 4.650 4.860 4.040 4.250 658,935 +0.56(+15.18%)
May 07, 2018 3.560 3.930 3.480 3.690 128,872 +0.13(+3.65%)
May 04, 2018 4.170 4.188 3.550 3.560 303,515 -0.74(-17.21%)
May 03, 2018 4.150 6.120 4.000 4.300 4,234,832 +0.78(+22.16%)
May 02, 2018 3.170 6.350 3.121 3.520 1,241,842 +0.39(+12.46%)
May 01, 2018 3.220 3.294 3.079 3.130 7,733 -0.19(-5.68%)
Apr 30, 2018 3.210 3.450 3.021 3.318 44,029 +0.12(+3.70%)
Apr 27, 2018 3.120 3.300 3.120 3.200 10,882 +0.02(+0.63%)
Apr 26, 2018 3.170 3.230 3.110 3.180 8,597 +0.01(+0.32%)
Apr 25, 2018 3.220 3.370 3.130 3.170 3,017 +0.01(+0.32%)
Apr 24, 2018 3.300 3.380 3.137 3.160 5,782 -0.06(-1.86%)
Apr 23, 2018 3.370 3.499 3.220 3.220 9,910 -0.04(-1.23%)
Apr 20, 2018 3.430 3.470 3.260 3.260 13,310 -0.15(-4.40%)
Apr 19, 2018 3.560 3.569 3.340 3.410 7,374 -0.03(-0.87%)
Apr 18, 2018 3.380 3.509 3.250 3.440 8,598 +0.06(+1.78%)
Apr 17, 2018 3.580 3.660 3.220 3.380 35,987 -0.07(-2.03%)
Apr 16, 2018 3.580 3.630 3.410 3.450 12,046 -0.06(-1.71%)
Apr 13, 2018 3.630 3.730 3.351 3.510 18,326 -0.03(-0.85%)
Apr 12, 2018 3.450 3.750 3.300 3.540 11,895 +0.02(+0.57%)
Apr 11, 2018 3.550 4.149 3.500 3.520 75,050 +0.14(+3.99%)
Apr 10, 2018 3.320 3.420 3.204 3.385 42,492 +0.20(+6.44%)
Apr 09, 2018 3.307 3.380 3.121 3.180 39,559 +0.07(+2.25%)
Apr 06, 2018 3.330 3.590 3.070 3.110 74,099 -0.20(-6.04%)
Apr 05, 2018 3.160 3.400 3.160 3.310 21,123 +0.19(+6.09%)
Apr 04, 2018 3.240 3.240 3.000 3.120 57,195 -0.10(-3.11%)
Apr 03, 2018 3.370 3.400 3.100 3.220 109,672 -0.14(-4.17%)
Apr 02, 2018 3.370 3.480 3.120 3.360 99,540 +0.08(+2.44%)
Mar 29, 2018 3.280 3.280 3.280 0 -0.22(-6.29%)
Mar 28, 2018 3.800 3.800 3.500 3.500 32,516 -0.34(-8.85%)
Mar 27, 2018 3.840 4.070 3.800 3.840 7,287 +0.03(+0.79%)
Mar 26, 2018 4.010 4.010 3.810 3.810 20,255 +0.05(+1.33%)
Mar 23, 2018 4.240 4.240 3.580 3.760 45,781 -0.38(-9.18%)
Mar 22, 2018 4.340 4.340 4.140 4.140 12,332 -0.16(-3.72%)
Mar 21, 2018 4.110 4.300 4.110 4.300 27,423 +0.19(+4.62%)
Mar 20, 2018 4.420 4.420 4.060 4.110 40,244 -0.15(-3.52%)
Mar 19, 2018 4.520 4.520 4.260 4.260 18,043 -0.10(-2.29%)
Mar 16, 2018 4.300 4.480 4.300 4.360 30,084 +0.03(+0.69%)
Mar 15, 2018 4.360 4.610 4.240 4.330 47,931 +0.00(+0.00%)
Mar 14, 2018 4.556 4.330 4.330 33,641 -0.25(-5.46%)
Mar 13, 2018 4.870 4.890 4.501 4.580 34,361 -0.25(-5.18%)
Mar 12, 2018 5.110 5.110 4.710 4.830 38,650 -0.25(-4.92%)
Mar 09, 2018 5.140 5.500 5.000 5.080 233,286 +0.03(+0.59%)
Mar 08, 2018 5.480 5.480 5.010 5.050 84,569 -0.07(-1.37%)
Mar 07, 2018 5.000 5.208 5.000 5.120 131,603 +0.16(+3.23%)
Mar 06, 2018 4.900 5.039 4.800 4.960 121,790 +0.18(+3.77%)
Mar 05, 2018 4.600 4.920 4.600 4.780 160,897 +0.24(+5.29%)
Mar 02, 2018 4.200 4.750 4.200 4.540 132,836 +0.44(+10.73%)
Mar 01, 2018 4.110 4.225 4.100 4.100 28,204 +0.04(+0.99%)
Feb 28, 2018 4.190 4.274 4.050 4.060 21,611 +0.01(+0.25%)
Feb 27, 2018 4.311 4.350 4.050 4.050 28,536 -0.16(-3.80%)
Feb 26, 2018 4.180 4.370 4.180 4.210 67,721 +0.18(+4.47%)
Feb 23, 2018 4.130 4.130 4.020 4.030 8,067 +0.01(+0.25%)
Feb 22, 2018 4.220 4.249 4.000 4.020 27,896 -0.17(-4.06%)
Feb 21, 2018 4.000 4.212 4.000 4.190 8,779 +0.10(+2.44%)
Feb 20, 2018 4.167 4.330 4.027 4.090 13,523 -0.11(-2.62%)
Feb 16, 2018 4.200 4.200 4.200 0 -0.08(-1.87%)
Feb 15, 2018 4.432 4.581 4.140 4.280 26,826 +0.04(+0.94%)
Feb 14, 2018 4.000 4.350 4.000 4.240 39,931 +0.18(+4.43%)
Feb 13, 2018 4.160 4.411 4.050 4.060 27,594 +0.02(+0.50%)
Feb 12, 2018 3.780 4.780 3.780 4.040 110,182 +0.36(+9.78%)
Feb 09, 2018 3.990 4.089 3.647 3.680 30,654 -0.32(-8.00%)
Feb 08, 2018 4.370 4.370 4.000 4.000 29,037 -0.17(-4.08%)
Feb 07, 2018 4.400 4.400 4.160 4.170 26,596 -0.22(-5.01%)
Feb 06, 2018 4.400 4.450 4.090 4.390 24,716 -0.07(-1.57%)
Feb 05, 2018 4.010 4.629 4.000 4.460 68,755 +0.10(+2.29%)
Feb 02, 2018 4.380 4.580 4.030 4.360 53,826 -0.03(-0.68%)
Feb 01, 2018 4.370 4.575 4.370 4.390 44,307 +0.03(+0.69%)
Jan 31, 2018 4.780 4.878 4.290 4.360 103,899 -0.43(-8.98%)
Jan 30, 2018 4.990 4.990 4.900 4.790 47,862 -0.23(-4.58%)
Jan 29, 2018 5.160 5.290 4.920 5.020 63,755 -0.14(-2.71%)
Jan 26, 2018 5.220 5.370 4.900 5.160 125,031 +0.14(+2.79%)
Jan 25, 2018 4.950 5.240 4.810 5.020 85,780 +0.10(+2.03%)
Jan 24, 2018 5.210 5.450 4.730 4.920 224,527 -0.12(-2.38%)
Jan 23, 2018 5.450 5.450 4.890 5.040 111,355 -0.38(-7.01%)
Jan 22, 2018 5.790 5.820 5.200 5.420 129,416 -0.40(-6.87%)
Jan 19, 2018 6.528 6.528 5.770 5.820 94,998 -0.63(-9.77%)
Jan 18, 2018 6.590 6.869 6.210 6.450 85,411 -0.20(-3.01%)
Jan 17, 2018 6.920 6.980 6.580 6.650 142,008 -0.30(-4.32%)
Jan 16, 2018 6.830 7.158 6.500 6.950 128,622 +0.03(+0.43%)
Jan 12, 2018 6.920 6.920 6.920 0 -1.01(-12.74%)
Jan 11, 2018 8.380 8.380 7.392 7.930 140,952 -0.31(-3.76%)
Jan 10, 2018 9.270 9.422 8.110 8.240 271,748 +0.16(+1.98%)
Jan 09, 2018 9.500 9.580 7.600 8.080 162,067 -1.39(-14.68%)
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.