Dark

NAAS
NaaS Technology Inc.
stock NASDAQ ADR

At Close

May 8, 2025 3:59:30 PM EDT

1.22USD-2.683%(-0.03)309,242

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:23:30 AM EDT

1.21USD-3.084%(-0.04)4,681

After-hours

May 8, 2025 4:39:30 PM EDT

1.20USD-1.235%(-0.02)5,633

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.2200	1.2600	1.1800	1.2150	-2.683%	309,242	0.000%
2025-05-07	1.2500	1.2777	1.2050	1.2485	-2.461%	186,417	-2.683%
2025-05-06	1.2500	1.3000	1.2400	1.2800	-0.775%	183,012	-5.078%
2025-05-05	1.2800	1.3400	1.2000	1.2900	-0.769%	253,054	-5.814%
2025-05-02	1.3400	1.3800	1.2700	1.3000	-3.704%	275,845	-6.538%
2025-05-01	1.3200	1.3800	1.2800	1.3500	+2.273%	272,196	-10.000%
2025-04-30	1.2800	1.3400	1.2300	1.3200	-2.222%	489,056	-7.955%
2025-04-29	1.4100	1.4700	1.3100	1.3500	-6.897%	843,452	-10.000%
2025-04-28	1.8900	3.4899	1.4100	1.4500	-20.504%	22,055,562	-16.207%
2025-04-25	2.2000	2.2032	1.7900	1.8240	-17.091%	151,471	-33.388%
2025-04-24	2.0400	2.2120	2.0196	2.2000	+9.279%	77,418	-44.773%
2025-04-23	1.9280	2.0720	1.9280	2.0132	+4.854%	51,264	-39.648%
2025-04-22	1.8400	1.9600	1.8128	1.9200	+5.867%	47,431	-36.719%
2025-04-21	1.8740	1.9924	1.6400	1.8136	-2.432%	68,489	-33.006%
2025-04-17	1.8660	1.9600	1.8292	1.8588	+1.685%	20,011	-34.635%
2025-04-16	2.0720	2.0760	1.7720	1.8280	-5.754%	59,101	-33.534%
2025-04-15	2.2504	2.2800	1.9208	1.9396	-11.900%	42,026	-37.358%
2025-04-14	2.2012	2.3200	2.1372	2.2016	+2.687%	48,319	-44.813%
2025-04-11	2.0120	2.3852	1.9344	2.1440	+9.165%	85,463	-43.330%
2025-04-10	2.0760	2.0760	1.9204	1.9640	-6.654%	42,139	-38.136%
2025-04-09	1.9200	2.2440	1.8800	2.1040	+9.881%	116,052	-42.253%
2025-04-08	2.1956	2.2348	1.8400	1.9148	-11.352%	56,524	-36.547%
2025-04-07	2.0768	2.1600	1.9006	2.1600	-5.363%	50,733	-43.750%
2025-04-04	2.3088	2.3647	2.0120	2.2824	-4.741%	104,397	-46.767%
2025-04-03	2.6800	2.7676	2.2892	2.3960	-13.813%	143,735	-49.290%
2025-04-02	2.7572	2.7920	2.6800	2.7800	+2.993%	23,424	-56.295%
2025-04-01	2.7400	2.9120	2.6640	2.6992	-2.203%	94,693	-54.987%
2025-03-31	2.8360	2.8360	2.6444	2.7600	-6.757%	59,006	-55.978%
2025-03-28	2.8604	2.9988	2.7000	2.9600	+3.078%	55,344	-58.953%
2025-03-27	2.7932	3.0240	2.7200	2.8716	+4.376%	57,982	-57.689%
2025-03-26	2.8400	2.8800	2.6800	2.7512	-3.263%	100,967	-55.837%
2025-03-25	3.3412	3.3596	2.8152	2.8440	-12.330%	226,791	-57.278%
2025-03-24	3.5592	3.5824	3.2000	3.2440	-8.579%	148,609	-62.546%
2025-03-21	3.6000	3.7695	3.4644	3.5484	-3.962%	89,686	-65.759%
2025-03-20	3.6000	3.9516	3.4400	3.6948	-0.912%	93,399	-67.116%
2025-03-19	3.6400	3.7960	3.5200	3.7288	+1.030%	149,214	-67.416%
2025-03-18	4.0800	4.0800	3.6000	3.6908	-7.730%	304,326	-67.080%
2025-03-17	4.0800	4.4000	3.8800	4.0000	-1.961%	3,396,822	-69.625%
2025-03-14	4.0400	4.1600	3.8400	4.0800	+4.082%	142,368	-70.221%
2025-03-13	4.1600	4.2400	3.8800	3.9200	-6.667%	211,065	-69.005%
2025-03-12	4.4000	5.0800	4.0800	4.2000	-4.545%	1,142,712	-71.071%
2025-03-11	4.4000	4.5600	4.2800	4.4000	0.000%	109,898	-72.386%
2025-03-10	5.2800	5.3600	4.2000	4.4000	-7.563%	377,901	-72.386%
2025-03-07	4.6800	5.0796	4.6000	4.7600	+3.478%	114,277	-74.475%
2025-03-06	4.6000	4.8800	4.4800	4.6000	-4.167%	90,650	-73.587%
2025-03-05	4.6000	4.9600	4.4000	4.8000	+10.092%	73,067	-74.688%
2025-03-04	4.4400	4.7200	4.3388	4.3600	-3.540%	89,276	-72.133%
2025-03-03	5.1200	5.2800	4.5200	4.5200	-11.719%	83,982	-73.119%
2025-02-28	4.8800	5.3200	4.7200	5.1200	+0.787%	155,155	-76.270%
2025-02-27	4.9600	5.4000	4.6400	5.0800	-1.550%	111,555	-76.083%
2025-02-26	4.4800	5.4800	4.4400	5.1600	+8.403%	292,567	-76.453%
2025-02-25	5.3600	5.3600	4.5600	4.7600	-13.768%	389,473	-74.475%
2025-02-24	6.4000	6.4000	5.5200	5.5200	-15.337%	457,650	-77.989%
2025-02-21	9.1600	10.0800	6.0800	6.5200	+17.266%	21,132,628	-81.365%
2025-02-20	5.6400	5.7600	5.2612	5.5600	+2.206%	26,586	-78.147%
2025-02-19	5.3600	6.0800	5.3600	5.4400	+2.256%	29,587	-77.665%
2025-02-18	6.4400	6.7600	5.2000	5.3200	-17.391%	124,093	-77.162%
2025-02-14	6.6800	7.8000	5.8400	6.4400	-3.012%	130,636	-81.134%
2025-02-13	6.7864	6.9600	6.4400	6.6400	0.000%	27,125	-81.702%
2025-02-12	6.0800	6.6800	6.0800	6.6400	+6.410%	18,449	-81.702%
2025-02-11	5.6000	6.3200	5.4000	6.2400	+13.043%	38,092	-80.529%
2025-02-10	5.4840	5.6400	5.3200	5.5200	+0.730%	5,623	-77.989%
2025-02-07	5.8400	5.9200	5.4000	5.4800	-4.196%	15,318	-77.828%
2025-02-06	5.2400	5.7996	5.2400	5.7200	+9.160%	28,703	-78.759%
2025-02-05	5.9200	5.9984	5.2000	5.2400	-9.028%	38,065	-76.813%
2025-02-04	6.1200	6.1200	5.7200	5.7600	-4.000%	31,059	-78.906%
2025-02-03	6.1200	6.1600	5.9200	6.0000	-3.846%	14,064	-79.750%
2025-01-31	6.3304	7.0000	6.1200	6.2400	-0.637%	43,629	-80.529%
2025-01-30	6.7600	7.0176	6.1600	6.2800	-6.548%	42,122	-80.653%
2025-01-29	5.8800	6.8000	5.7376	6.7200	+16.667%	92,692	-81.920%
2025-01-28	5.9200	6.1164	5.6400	5.7600	-0.690%	11,607	-78.906%
2025-01-27	6.1200	6.2516	5.6800	5.8000	-4.918%	15,331	-79.052%
2025-01-24	5.9600	6.2400	5.9200	6.1000	+2.349%	16,627	-80.082%
2025-01-23	6.1200	6.3600	5.9600	5.9600	-4.487%	24,485	-79.614%
2025-01-22	5.9600	6.3200	5.6000	6.2400	+6.122%	19,617	-80.529%
2025-01-21	6.2400	6.3544	5.8000	5.8800	-6.962%	31,050	-79.337%
2025-01-17	6.5200	6.5200	6.2000	6.3200	-1.250%	43,928	-80.775%
2025-01-16	6.6800	6.8800	6.0000	6.4000	+1.266%	32,879	-81.016%
2025-01-15	6.8400	6.8800	6.2400	6.3200	-1.863%	29,967	-80.775%
2025-01-14	7.4000	7.4400	6.4000	6.4400	-10.056%	36,368	-81.134%
2025-01-13	7.5200	7.6800	7.0000	7.1600	-4.278%	20,899	-83.031%
2025-01-10	8.2000	8.2800	7.4400	7.4800	-9.223%	28,558	-83.757%
2025-01-08	8.5800	9.0000	8.1200	8.2400	-4.186%	30,325	-85.255%
2025-01-07	8.5836	8.8000	8.1200	8.6000	+3.365%	19,208	-85.872%
2025-01-06	8.1600	8.6400	8.1600	8.3200	+1.463%	9,943	-85.397%
2025-01-03	8.4000	8.5600	8.0000	8.2000	-4.651%	22,781	-85.183%
2025-01-02	8.0400	8.7200	7.6400	8.6000	+7.500%	22,452	-85.872%
2024-12-31	7.8000	8.5200	7.8000	8.0000	0.000%	12,565	-84.813%
2024-12-30	8.0000	8.2800	7.3200	8.0000	-1.961%	36,057	-84.813%
2024-12-27	8.7600	8.8000	7.9200	8.1600	-5.556%	29,651	-85.110%
2024-12-26	8.0400	8.6800	7.8800	8.6400	+8.000%	30,606	-85.938%
2024-12-24	8.2800	8.3600	7.9200	8.0000	-0.498%	11,110	-84.813%
2024-12-23	8.0400	8.2000	7.8400	8.0400	+1.515%	18,807	-84.888%
2024-12-20	7.9200	8.1600	7.7600	7.9200	-1.493%	22,321	-84.659%
2024-12-19	8.0000	8.3320	7.7200	8.0400	+0.500%	18,070	-84.888%
2024-12-18	8.0000	8.4000	7.9600	8.0000	+0.503%	32,324	-84.813%
2024-12-17	8.2800	8.3600	7.9200	7.9600	-4.327%	19,843	-84.736%
2024-12-16	8.6000	8.6400	8.2000	8.3200	-1.887%	22,670	-85.397%
2024-12-13	8.2400	8.6000	8.0404	8.4800	+0.952%	29,013	-85.672%
2024-12-12	8.8000	8.8400	8.0456	8.4000	-6.667%	45,294	-85.536%
2024-12-11	9.7600	9.7600	8.7200	9.0000	-5.063%	38,007	-86.500%
2024-12-10	9.8400	9.8400	8.6400	9.4800	-1.250%	67,704	-87.184%
2024-12-09	10.5600	10.7600	9.3200	9.6000	-5.138%	70,587	-87.344%
2024-12-06	10.5200	10.6000	9.8000	10.1200	-3.802%	57,429	-87.994%
2024-12-05	10.7200	11.0400	10.4800	10.5200	-4.015%	31,119	-88.451%
2024-12-04	11.6800	11.6800	10.4400	10.9600	-5.842%	82,650	-88.914%
2024-12-03	10.8400	12.0000	10.7200	11.6400	+6.204%	49,894	-89.562%
2024-12-02	11.8000	11.8000	10.7200	10.9600	-8.054%	39,442	-88.914%
2024-11-29	11.5200	12.3648	11.5200	11.9200	+1.706%	19,584	-89.807%
2024-11-27	11.4000	11.8400	10.9604	11.7200	+3.901%	34,935	-89.633%
2024-11-26	12.2800	12.4000	11.2800	11.2800	-9.325%	38,428	-89.229%
2024-11-25	12.6400	12.8400	11.9600	12.4400	-1.270%	46,467	-90.233%
2024-11-22	12.6400	13.2000	12.0800	12.6000	-1.869%	40,189	-90.357%
2024-11-21	12.4400	13.1600	12.0400	12.8400	+0.627%	46,288	-90.537%
2024-11-20	13.7600	13.9596	11.6400	12.7600	-1.543%	69,542	-90.478%
2024-11-19	12.3200	13.2000	11.6188	12.9600	+3.185%	56,411	-90.625%
2024-11-18	11.6400	12.8000	11.6400	12.5600	+7.904%	45,904	-90.326%
2024-11-15	11.2400	12.2000	11.0800	11.6400	+2.827%	43,240	-89.562%
2024-11-14	11.1600	11.5200	11.0000	11.3200	+2.166%	43,047	-89.267%
2024-11-13	10.2800	11.8000	10.2800	11.0800	+9.486%	56,981	-89.034%
2024-11-12	10.2800	10.7000	10.0000	10.1200	-4.887%	25,543	-87.994%
2024-11-11	10.6000	11.1600	10.1200	10.6400	+5.976%	31,692	-88.581%
2024-11-08	11.1200	11.3600	9.8000	10.0400	-9.712%	38,660	-87.898%
2024-11-07	11.9200	12.1372	11.1200	11.1200	-5.119%	30,354	-89.074%
2024-11-06	11.5200	11.8800	11.5200	11.7200	-1.014%	35,556	-89.633%
2024-11-05	11.6400	12.2172	11.6400	11.8400	+2.778%	20,913	-89.738%
2024-11-04	12.0400	12.0400	11.5200	11.5200	-3.356%	23,596	-89.453%
2024-11-01	12.6000	12.6000	11.4000	11.9200	-1.974%	30,999	-89.807%
2024-10-31	12.4800	12.7200	12.0000	12.1600	-2.251%	20,877	-90.008%
2024-10-30	12.2400	12.7200	12.2000	12.4400	+2.640%	49,707	-90.233%
2024-10-29	12.9200	13.0800	12.0000	12.1200	-7.339%	33,786	-89.975%
2024-10-28	12.6000	13.3808	12.5600	13.0800	+5.145%	40,753	-90.711%
2024-10-25	12.2400	12.5840	11.8800	12.4400	+1.634%	28,502	-90.233%
2024-10-24	12.8000	12.8000	11.8000	12.2400	-2.548%	45,878	-90.074%
2024-10-23	12.9600	13.0400	12.4400	12.5600	-3.385%	29,665	-90.326%
2024-10-22	13.9600	13.9600	12.8800	13.0000	-1.515%	43,463	-90.654%
2024-10-21	14.1600	14.4400	12.9200	13.2000	-8.078%	32,381	-90.795%
2024-10-18	13.6000	15.0000	13.5800	14.3600	+10.123%	58,110	-91.539%
2024-10-17	13.4400	13.5604	12.4520	13.0400	-5.780%	40,476	-90.683%
2024-10-16	15.0000	15.1996	13.7204	13.8400	-7.239%	29,155	-91.221%
2024-10-15	14.3200	15.1600	14.2400	14.9200	+1.635%	36,323	-91.857%
2024-10-14	14.6800	15.0000	14.4000	14.6800	-1.609%	28,301	-91.723%
2024-10-11	14.5600	15.1600	14.5200	14.9200	+0.811%	30,752	-91.857%
2024-10-10	14.7600	15.4000	14.4400	14.8000	+0.271%	27,591	-91.791%
2024-10-09	15.0800	15.1600	14.3200	14.7600	-4.404%	32,354	-91.768%
2024-10-08	15.4000	15.6000	14.8000	15.4400	-5.160%	52,720	-92.131%
2024-10-07	16.8400	17.0400	15.3200	16.2800	+0.993%	74,293	-92.537%
2024-10-04	16.0000	16.8980	15.5600	16.1200	+3.599%	63,214	-92.463%
2024-10-03	15.8000	16.2400	15.0400	15.5600	-5.353%	28,595	-92.192%
2024-10-02	15.0400	17.1092	14.7504	16.4400	+17.429%	143,349	-92.609%
2024-10-01	16.0400	16.2800	12.9280	14.0000	-12.281%	103,410	-91.321%
2024-09-30	15.6800	18.5996	15.2000	15.9600	+10.526%	243,395	-92.387%
2024-09-27	15.6000	17.1600	13.4400	14.4400	+3.438%	223,741	-91.586%
2024-09-26	13.2400	14.4400	12.7200	13.9600	+10.794%	63,262	-91.297%
2024-09-25	13.1600	13.4800	12.4400	12.6000	-4.834%	26,315	-90.357%
2024-09-24	12.4800	13.7444	12.4352	13.2400	+7.818%	23,840	-90.823%
2024-09-23	12.8000	13.2392	12.0000	12.2800	-4.361%	22,483	-90.106%
2024-09-20	13.7600	13.7600	12.4000	12.8400	-3.892%	30,300	-90.537%
2024-09-19	14.1600	14.1600	12.8000	13.3600	-1.183%	35,752	-90.906%
2024-09-18	13.8400	14.1600	13.2000	13.5200	-1.458%	19,186	-91.013%
2024-09-17	14.1824	14.7036	13.6000	13.7200	-1.153%	16,044	-91.144%
2024-09-16	14.0400	14.4800	13.6000	13.8800	-1.977%	6,222	-91.246%
2024-09-13	14.8400	15.6000	13.4400	14.1600	-3.279%	24,262	-91.419%
2024-09-12	13.7200	14.7600	13.7200	14.6400	+8.929%	20,854	-91.701%
2024-09-11	13.6400	13.9200	12.8600	13.4400	+2.752%	11,569	-90.960%
2024-09-10	13.6000	14.7000	12.9600	13.0800	+2.508%	37,138	-90.711%
2024-09-09	15.3600	15.3600	12.7600	12.7600	-16.053%	37,191	-90.478%
2024-09-06	16.1600	16.1600	15.2000	15.2000	-5.941%	22,681	-92.007%
2024-09-05	16.2400	16.4400	15.8000	16.1600	+1.763%	13,180	-92.481%
2024-09-04	15.7600	16.4800	15.4400	15.8800	-0.251%	27,490	-92.349%
2024-09-03	16.4000	16.8800	15.6000	15.9200	-7.442%	28,656	-92.368%
2024-08-30	16.5600	17.5600	16.4000	17.2000	+4.623%	11,858	-92.936%
2024-08-29	16.4800	16.6400	16.0800	16.4400	+0.983%	9,164	-92.609%
2024-08-28	16.3200	16.5200	15.8000	16.2800	+0.246%	21,808	-92.537%
2024-08-27	16.8800	17.4916	16.2400	16.2400	-5.800%	14,197	-92.518%
2024-08-26	18.9600	18.9600	16.8496	17.2400	-4.857%	32,426	-92.952%
2024-08-23	16.7200	21.1996	16.6400	18.1200	+9.951%	170,520	-93.295%
2024-08-22	16.6400	17.0172	16.0000	16.4800	-2.370%	15,944	-92.627%
2024-08-21	16.2400	16.9600	15.8600	16.8800	+3.941%	38,835	-92.802%
2024-08-20	16.7200	17.3600	15.8000	16.2400	-3.563%	18,123	-92.518%
2024-08-19	17.0000	17.8164	16.6800	16.8400	-0.941%	19,838	-92.785%
2024-08-16	17.1200	17.5600	16.5600	17.0000	0.000%	24,550	-92.853%
2024-08-15	16.4400	17.9600	15.8400	17.0000	+5.198%	44,862	-92.853%
2024-08-14	16.2800	16.6796	15.6652	16.1600	-0.737%	24,489	-92.481%
2024-08-13	16.0000	17.1200	15.5200	16.2800	+3.038%	61,804	-92.537%
2024-08-12	17.6800	18.4148	15.6800	15.8000	-14.317%	94,156	-92.310%
2024-08-09	18.9200	19.4400	18.3200	18.4400	-3.758%	30,158	-93.411%
2024-08-08	18.2400	19.7200	18.2400	19.1600	+5.275%	53,381	-93.659%
2024-08-07	17.8400	19.8800	17.4000	18.2000	+2.018%	90,027	-93.324%
2024-08-06	17.3600	18.6756	17.2400	17.8400	+6.444%	75,650	-93.189%
2024-08-05	18.1200	18.7596	15.6000	16.7600	-18.641%	150,973	-92.751%
2024-08-02	19.7600	21.1600	19.0800	20.6000	-1.341%	69,128	-94.102%
2024-08-01	20.6800	21.1600	19.2000	20.8800	+1.163%	79,352	-94.181%
2024-07-31	22.8000	24.2800	19.8808	20.6400	-10.261%	182,434	-94.113%
2024-07-30	23.5600	25.6400	22.2000	23.0000	-3.685%	156,977	-94.717%
2024-07-29	21.4000	24.6400	21.2800	23.8800	+9.743%	205,418	-94.912%
2024-07-26	20.7600	23.5960	20.7600	21.7600	+2.642%	166,396	-94.416%
2024-07-25	23.1600	23.4872	19.6404	21.2000	-12.397%	291,580	-94.269%
2024-07-24	23.1200	29.2000	23.1200	24.2000	+6.140%	935,501	-94.979%
2024-07-23	24.1200	24.4000	19.6400	22.8000	-8.065%	382,054	-94.671%
2024-07-22	25.6000	31.4796	22.0436	24.8000	-0.322%	1,309,198	-95.101%
2024-07-19	36.6000	41.8000	23.0000	24.8800	-23.115%	5,217,150	-95.117%
2024-07-18	21.0800	35.5600	20.4400	32.3600	+52.930%	9,632,249	-96.245%
2024-07-17	17.2000	23.6000	15.5656	21.1600	+13.519%	1,534,520	-94.258%
2024-07-16	10.5200	19.6400	10.5200	18.6400	+66.429%	5,614,224	-93.482%
2024-07-15	16.3200	16.3600	10.4400	11.2000	-33.492%	485,537	-89.152%
2024-07-12	17.7600	19.2000	15.3600	16.8400	-13.552%	322,381	-92.785%
2024-07-11	20.0000	22.0000	16.8800	19.4800	+4.060%	1,103,836	-93.763%
2024-07-10	18.2400	25.7600	14.4800	18.7200	+44.000%	10,739,901	-93.510%
2024-07-09	7.4400	13.0000	7.1592	13.0000	+68.394%	1,354,001	-90.654%
2024-07-08	6.2000	8.6000	6.1252	7.7200	+26.974%	375,875	-84.262%
2024-07-05	6.4800	7.0132	5.6800	6.0800	-4.403%	176,485	-80.016%
2024-07-03	7.0400	7.1316	6.1200	6.3600	-9.143%	74,266	-80.896%
2024-07-02	8.8000	8.8224	6.8800	7.0000	-19.725%	88,246	-82.643%
2024-07-01	10.0400	10.0800	8.4400	8.7200	-10.288%	92,031	-86.067%
2024-06-28	11.4000	11.5200	9.6400	9.7200	-15.917%	56,794	-87.500%
2024-06-27	13.5600	13.5600	11.4000	11.5600	-13.988%	105,661	-89.490%
2024-06-26	15.0400	15.2000	13.4028	13.4400	-6.925%	22,668	-90.960%
2024-06-25	21.2000	21.2000	14.1208	14.4400	-31.887%	48,784	-91.586%
2024-06-24	22.7200	23.6800	21.0000	21.2000	-6.690%	24,253	-94.269%
2024-06-21	22.0400	22.9600	21.7240	22.7200	-1.389%	11,534	-94.652%
2024-06-20	22.4000	23.0800	21.4000	23.0400	+2.128%	17,904	-94.727%
2024-06-18	22.5200	23.1596	21.0000	22.5600	+1.989%	20,293	-94.614%
2024-06-17	24.4000	24.4000	21.7600	22.1200	-3.490%	21,559	-94.507%
2024-06-14	27.9200	27.9200	20.9200	22.9200	-19.182%	35,762	-94.699%
2024-06-13	27.9200	29.7600	27.8004	28.3600	-2.342%	17,561	-95.716%
2024-06-12	32.8640	32.8800	28.7200	29.0400	-12.361%	12,222	-95.816%
2024-06-11	33.4240	33.6160	32.3120	33.1360	-0.862%	6,053	-96.333%
2024-06-10	32.0000	33.4800	31.2080	33.4240	+6.882%	6,507	-96.365%
2024-06-07	31.2000	32.7920	30.4400	31.2720	-0.887%	10,755	-96.115%
2024-06-06	29.4560	32.8000	29.3840	31.5520	+8.950%	9,751	-96.149%
2024-06-05	30.6720	32.2400	28.0000	28.9600	-5.384%	10,237	-95.805%
2024-06-04	29.6000	31.5920	29.4400	30.6080	+4.450%	8,427	-96.030%
2024-06-03	28.8000	29.6000	24.1600	29.3040	+11.000%	15,778	-95.854%
2024-05-31	29.6800	29.9020	26.4000	26.4000	-9.861%	10,274	-95.398%
2024-05-30	29.6000	30.7360	28.1040	29.2880	-14.841%	26,173	-95.852%
2024-05-29	36.8000	36.8000	32.9600	34.3920	-3.610%	17,239	-96.467%
2024-05-28	36.1040	39.9200	34.4000	35.6800	+5.213%	25,893	-96.595%
2024-05-24	29.0720	34.4240	28.1600	33.9120	+20.426%	24,265	-96.417%
2024-05-23	34.4000	34.4000	28.0560	28.1600	-19.414%	32,528	-95.685%
2024-05-22	35.9200	37.3840	33.6080	34.9440	-9.038%	15,424	-96.523%
2024-05-21	41.0640	41.0640	37.6800	38.4160	-9.396%	19,378	-96.837%
2024-05-20	44.8000	45.0720	40.8000	42.4000	-5.391%	12,164	-97.134%
2024-05-17	44.5280	46.6000	41.6000	44.8160	+2.376%	16,844	-97.289%
2024-05-16	50.1200	51.0960	41.0000	43.7760	-11.912%	32,569	-97.225%
2024-05-15	53.8400	53.8400	49.0400	49.6960	-4.855%	12,055	-97.555%
2024-05-14	56.2320	56.2320	48.9520	52.2320	-7.113%	25,762	-97.674%
2024-05-13	64.4080	66.2800	56.0000	56.2320	-12.694%	18,881	-97.839%
2024-05-10	73.5040	75.9120	62.5680	64.4080	-7.555%	17,460	-98.114%
2024-05-09	70.4000	71.2000	68.0000	69.6720	-1.034%	6,896	-98.256%
2024-05-08	70.5760	71.9760	66.5280	70.4000	+0.686%	6,213	-98.274%
2024-05-07	74.4000	74.4000	69.3600	69.9200	-5.103%	8,003	-98.262%
2024-05-06	76.8000	76.8000	72.5360	73.6800	-1.708%	6,593	-98.351%
2024-05-03	75.8640	76.8000	73.6000	74.9600	-1.192%	6,806	-98.379%
2024-05-02	76.3120	77.8320	75.2800	75.8640	+1.858%	6,867	-98.398%
2024-05-01	78.4000	79.9920	73.6800	74.4800	-6.900%	4,126	-98.369%
2024-04-30	77.4400	80.8000	76.0000	80.0000	+2.302%	9,737	-98.481%
2024-04-29	78.8000	78.8000	76.2640	78.2000	+1.823%	14,925	-98.446%
2024-04-26	73.2640	78.9600	73.2640	76.8000	+5.715%	14,525	-98.418%
2024-04-25	68.0000	74.4000	68.0000	72.6480	+5.568%	24,993	-98.328%
2024-04-24	79.2000	79.9920	62.6000	68.8160	-12.260%	28,194	-98.234%
2024-04-23	81.6000	84.0000	77.7600	78.4320	-3.882%	6,740	-98.451%
2024-04-22	79.4720	83.2000	79.0000	81.6000	+4.082%	8,926	-98.511%
2024-04-19	80.8000	84.4000	78.2000	78.4000	-4.854%	10,851	-98.450%
2024-04-18	80.0000	84.0000	77.0720	82.4000	+3.000%	10,849	-98.525%
2024-04-17	84.0000	84.7920	78.4000	80.0000	-4.762%	12,417	-98.481%
2024-04-16	79.8720	84.0000	79.8720	84.0000	+5.000%	6,923	-98.554%
2024-04-15	84.8000	86.4000	79.2080	80.0000	-4.762%	9,699	-98.481%
2024-04-12	86.4000	88.0000	83.2000	84.0000	-3.670%	9,185	-98.554%
2024-04-11	87.2000	89.6000	85.6000	87.2000	+3.810%	9,916	-98.607%
2024-04-10	89.6000	90.4000	84.0000	84.0000	-7.895%	6,648	-98.554%
2024-04-09	88.0000	92.0000	87.2000	91.2000	+3.636%	8,696	-98.668%
2024-04-08	88.0000	88.8000	84.1120	88.0000	+0.917%	3,623	-98.619%
2024-04-05	89.6000	90.4000	83.2000	87.2000	-3.540%	9,757	-98.607%
2024-04-04	90.4000	93.6000	88.8000	90.4000	0.000%	7,119	-98.656%
2024-04-03	87.2000	90.4000	85.6000	90.4000	+2.727%	8,942	-98.656%
2024-04-02	88.8000	88.8000	84.0000	88.0000	0.000%	12,351	-98.619%
2024-04-01	97.6000	99.8320	85.6000	88.0000	-11.290%	20,535	-98.619%
2024-03-28	100.8000	102.8000	98.4000	99.2000	0.000%	8,653	-98.775%
2024-03-27	96.8000	102.4000	96.0000	99.2000	+3.333%	26,129	-98.775%
2024-03-26	95.2000	99.2000	93.2000	96.0000	+1.695%	11,640	-98.734%
2024-03-25	96.8000	102.0000	92.8000	94.4000	-4.065%	8,328	-98.713%
2024-03-22	91.2000	98.4000	88.8000	98.4000	+6.957%	9,610	-98.765%
2024-03-21	95.2000	101.2000	90.4000	92.0000	-2.542%	19,446	-98.679%
2024-03-20	88.0000	95.2000	87.2000	94.4000	+5.357%	8,452	-98.713%
2024-03-19	91.2000	91.2000	87.2000	89.6000	-0.885%	13,675	-98.644%
2024-03-18	89.6000	92.0000	88.0000	90.4000	+3.670%	22,257	-98.656%
2024-03-15	87.2000	92.8000	86.4000	87.2000	-0.909%	15,463	-98.607%
2024-03-14	92.0000	92.0000	87.2000	88.0000	+0.917%	34,963	-98.619%
2024-03-13	105.6000	109.2000	86.4000	87.2000	-26.846%	79,394	-98.607%
2024-03-12	117.6000	124.0000	116.0000	119.2000	-0.667%	13,161	-98.981%
2024-03-11	108.0000	120.8000	108.0000	120.0000	+11.940%	12,196	-98.988%
2024-03-08	106.4000	110.9920	104.0000	107.2000	+0.752%	9,316	-98.867%
2024-03-07	104.0000	109.6000	104.0000	106.4000	+1.527%	7,235	-98.858%
2024-03-06	110.4000	110.4000	102.4000	104.8000	-1.504%	9,743	-98.841%
2024-03-05	115.2000	115.2000	105.6000	106.4000	-6.338%	12,691	-98.858%
2024-03-04	121.6000	122.4000	108.8000	113.6000	-7.190%	18,744	-98.930%
2024-03-01	127.2000	127.2000	121.6000	122.4000	+2.000%	10,424	-99.007%
2024-02-29	129.6000	132.5520	115.2080	120.0000	-6.832%	22,413	-98.988%
2024-02-28	130.4000	132.8000	128.0000	128.8000	-2.424%	10,623	-99.057%
2024-02-27	128.8000	136.8000	128.0000	132.0000	+5.096%	16,656	-99.080%
2024-02-26	121.6000	131.9520	121.6000	125.6000	+5.369%	16,712	-99.033%
2024-02-23	123.2000	125.2000	115.2000	119.2000	-1.974%	15,507	-98.981%
2024-02-22	129.6000	130.4000	120.4000	121.6000	-5.000%	23,665	-99.001%
2024-02-21	134.4000	135.2000	126.8000	128.0000	0.000%	10,960	-99.051%
2024-02-20	148.0000	149.6000	127.2000	128.0000	-12.088%	17,701	-99.051%
2024-02-16	131.2000	148.0000	131.2000	145.6000	+10.976%	15,494	-99.166%
2024-02-15	133.6000	135.8880	130.0000	131.2000	-1.796%	9,207	-99.074%
2024-02-14	133.6000	141.6000	132.8000	133.6000	0.000%	11,641	-99.091%
2024-02-13	132.8000	134.8000	126.0000	133.6000	-0.595%	18,634	-99.091%
2024-02-12	140.0000	147.2000	134.4000	134.4000	-6.145%	13,984	-99.096%
2024-02-09	155.2000	156.0720	135.2000	143.2000	-5.789%	16,172	-99.152%
2024-02-08	145.6000	160.8000	144.0000	152.0000	+4.972%	32,531	-99.201%
2024-02-07	144.0000	146.4000	140.8000	144.8000	+1.117%	7,956	-99.161%
2024-02-06	136.0000	146.4000	122.4000	143.2000	+5.294%	33,540	-99.152%
2024-02-05	124.0000	136.4000	124.0000	136.0000	+6.250%	13,211	-99.107%
2024-02-02	125.6000	129.6800	120.0000	128.0000	-1.235%	18,807	-99.051%
2024-02-01	128.0000	132.8000	124.0000	129.6000	+3.185%	22,207	-99.063%
2024-01-31	116.8000	127.2000	114.4000	125.6000	+9.790%	16,123	-99.033%
2024-01-30	129.6000	130.4320	112.0000	114.4000	-9.494%	15,653	-98.938%
2024-01-29	106.4000	128.8000	104.8000	126.4000	+22.481%	36,352	-99.039%
2024-01-26	102.4000	106.3840	97.6000	103.2000	+0.781%	8,761	-98.823%
2024-01-25	96.8000	102.4000	94.4000	102.4000	+8.475%	9,133	-98.813%
2024-01-24	96.0000	101.6000	93.2000	94.4000	0.000%	7,526	-98.713%
2024-01-23	92.8000	95.6800	87.2000	94.4000	+3.509%	12,636	-98.713%
2024-01-22	90.4000	92.8000	85.6000	91.2000	0.000%	5,585	-98.668%
2024-01-19	92.8000	93.6000	85.6080	91.2000	-3.390%	7,587	-98.668%
2024-01-18	104.0000	104.8000	93.6000	94.4000	-9.924%	9,253	-98.713%
2024-01-17	108.8000	108.8000	104.0000	104.8000	-6.429%	5,413	-98.841%
2024-01-16	117.6000	118.4080	105.6000	112.0000	-5.405%	13,587	-98.915%
2024-01-12	120.0000	125.6000	115.2000	118.4000	-3.268%	8,217	-98.974%
2024-01-11	121.6000	125.6000	118.4000	122.4000	+1.325%	12,046	-99.007%
2024-01-10	129.6000	134.4000	120.0000	120.8000	-5.625%	14,694	-98.994%
2024-01-09	120.8000	128.8000	119.2240	128.0000	+2.564%	8,577	-99.051%
2024-01-08	120.0000	126.4000	109.6000	124.8000	+5.405%	11,327	-99.026%
2024-01-05	124.8000	124.8720	117.6000	118.4000	-5.128%	7,107	-98.974%
2024-01-04	136.0000	136.4000	118.4000	124.8000	-5.455%	11,842	-99.026%
2024-01-03	117.6000	139.2000	111.2000	132.0000	+14.583%	27,551	-99.080%
2024-01-02	121.6000	121.6000	113.6000	115.2000	-5.263%	8,604	-98.945%
2023-12-29	128.8000	128.8000	119.2000	121.6000	-4.403%	10,494	-99.001%
2023-12-28	128.0000	128.0000	118.4000	127.2000	+2.581%	43,682	-99.045%
2023-12-27	132.0000	132.8000	119.2000	124.0000	-5.488%	24,317	-99.020%
2023-12-26	132.8000	136.0000	129.6000	131.2000	+1.235%	9,304	-99.074%
2023-12-22	142.4000	142.4000	129.6000	129.6000	-10.497%	25,013	-99.063%
2023-12-21	143.2000	151.2000	140.8000	144.8000	+5.233%	31,236	-99.161%
2023-12-20	146.4000	148.4000	136.8000	137.6000	-8.021%	18,463	-99.117%
2023-12-19	140.8000	151.2000	140.0000	149.6000	+6.250%	16,282	-99.188%
2023-12-18	142.4000	150.4000	136.0000	140.8000	0.000%	11,497	-99.137%
2023-12-15	153.6000	157.6000	140.0160	140.8000	-7.368%	17,165	-99.137%
2023-12-14	159.2000	164.4000	151.2000	152.0000	-2.564%	12,832	-99.201%
2023-12-13	153.6000	157.2000	144.8000	156.0000	+2.094%	11,246	-99.221%
2023-12-12	166.4000	168.8000	152.0000	152.8000	-6.829%	13,047	-99.205%
2023-12-11	173.6000	174.3920	161.2000	164.0000	-1.442%	10,028	-99.259%
2023-12-08	162.4000	170.4000	154.4000	166.4000	+5.584%	11,938	-99.270%
2023-12-07	154.4000	163.6000	148.8000	157.6000	+1.546%	23,757	-99.229%
2023-12-06	163.2000	165.6960	154.4000	155.2000	-3.483%	8,631	-99.217%
2023-12-05	164.8000	166.0000	152.7200	160.8000	-4.057%	16,771	-99.244%
2023-12-04	169.6000	180.0000	166.4000	167.6000	-0.711%	13,273	-99.275%
2023-12-01	173.6000	180.0000	166.4000	168.8000	-2.315%	15,871	-99.280%
2023-11-30	191.2000	191.2000	170.4000	172.8000	-8.085%	13,089	-99.297%
2023-11-29	190.4000	201.6000	185.6000	188.0000	+0.858%	24,310	-99.354%
2023-11-28	188.0000	191.2000	184.0000	186.4000	0.000%	13,788	-99.348%
2023-11-27	190.4000	195.2000	180.0000	186.4000	-1.688%	20,697	-99.348%
2023-11-24	196.0000	203.2000	188.0000	189.6000	-5.952%	11,689	-99.359%
2023-11-22	196.0000	208.8000	196.0000	201.6000	+2.024%	10,126	-99.397%
2023-11-21	220.8000	225.6000	194.4000	197.6000	-12.100%	9,395	-99.385%
2023-11-20	225.6000	235.2000	223.2000	224.8000	-1.404%	19,266	-99.460%
2023-11-17	220.0000	236.8000	217.7200	228.0000	+1.423%	15,429	-99.467%
2023-11-16	235.2000	237.2000	214.0000	224.8000	-4.422%	26,766	-99.460%
2023-11-15	222.4000	246.4000	216.0000	235.2000	+14.844%	45,951	-99.483%

.dark-mode .v6p90z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6p90z{ color: #333333; background-color: white; border: 2px solid #333333; }NAASNaaS Technology Inc.stock NASDAQ ADR

NAAS
NaaS Technology Inc.
stock NASDAQ ADR