Dark

NAAS
NaaS Technology Inc.
stock NASDAQ ADR

At Close

Sep 16, 2025 3:58:30 PM EDT

3.55USD+11.632%(+0.37)115,051

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2025 8:45:30 AM EDT

3.06USD-3.770%(-0.12)0

After-hours

Sep 16, 2025 4:28:30 PM EDT

3.46USD-2.532%(-0.09)11,903

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	3.4950	3.5499	3.4950	3.5499	+11.632%	115,051	0.000%
2025-09-15	3.1000	3.2400	3.0714	3.1800	+2.251%	29,533	+11.632%
2025-09-12	3.1500	3.2754	3.0700	3.1100	-3.296%	34,102	+14.145%
2025-09-11	3.0600	3.3300	3.0600	3.2160	+6.139%	49,852	+10.382%
2025-09-10	2.7800	3.3100	2.7800	3.0300	+6.316%	125,758	+17.158%
2025-09-09	2.8800	2.8890	2.7000	2.8500	+1.423%	79,619	+24.558%
2025-09-08	3.1000	3.1000	2.6900	2.8100	-9.936%	129,585	+26.331%
2025-09-05	3.0700	3.2000	3.0500	3.1200	+0.645%	31,331	+13.779%
2025-09-04	3.1700	3.2715	3.0400	3.1000	-5.775%	114,892	+14.513%
2025-09-03	3.1400	3.8500	3.1400	3.2900	+5.112%	630,574	+7.900%
2025-09-02	3.0600	3.1690	2.9700	3.1300	+0.643%	84,139	+13.415%
2025-08-29	3.1000	3.1791	2.9100	3.1100	+1.634%	100,256	+14.145%
2025-08-28	3.2200	3.2200	3.0500	3.0600	-4.075%	25,109	+16.010%
2025-08-27	2.9500	3.1900	2.9200	3.1900	+8.136%	67,583	+11.282%
2025-08-26	3.3400	3.3400	2.8800	2.9500	-9.924%	179,383	+20.336%
2025-08-25	3.4076	3.5500	3.2700	3.2750	-3.107%	188,270	+8.394%
2025-08-22	3.0600	3.4646	3.0600	3.3800	+9.032%	213,945	+5.027%
2025-08-21	2.7900	3.3499	2.7800	3.1000	+5.983%	220,885	+14.513%
2025-08-20	2.9600	2.9800	2.8200	2.9250	-0.847%	50,117	+21.364%
2025-08-19	2.8800	3.1000	2.8600	2.9500	-1.007%	97,994	+20.336%
2025-08-18	2.7700	3.0500	2.7700	2.9800	+8.364%	122,217	+19.124%
2025-08-15	2.6800	2.7900	2.6200	2.7500	-1.786%	62,977	+29.087%
2025-08-14	2.8100	2.8890	2.6800	2.8000	-0.356%	54,618	+26.782%
2025-08-13	2.5800	2.9000	2.5601	2.8100	+7.663%	212,325	+26.331%
2025-08-12	2.3200	2.7000	2.2211	2.6100	+15.487%	204,219	+36.011%
2025-08-11	2.1200	2.3650	2.0600	2.2600	+4.147%	141,322	+57.075%
2025-08-08	2.2200	2.2401	2.0600	2.1700	-2.691%	55,874	+63.590%
2025-08-07	2.2600	2.3100	2.1700	2.2300	-3.879%	140,607	+59.188%
2025-08-06	2.6100	2.6800	2.2559	2.3200	-13.433%	231,439	+53.013%
2025-08-05	3.0500	3.0767	2.1800	2.6800	-15.723%	634,423	+32.459%
2025-08-04	3.0000	3.2100	2.9000	3.1800	+8.904%	1,030,270	+11.632%
2025-08-01	2.9800	3.0500	2.7700	2.9200	-5.195%	276,022	+21.572%
2025-07-31	2.9000	3.2900	2.6802	3.0800	+6.944%	462,166	+15.256%
2025-07-30	2.5100	3.2200	2.0201	2.8800	+12.941%	727,689	+23.260%
2025-07-29	2.4860	2.5716	2.2864	2.5500	+0.394%	50,344	+39.212%
2025-07-28	2.8800	2.8800	2.5256	2.5400	-6.397%	34,896	+39.760%
2025-07-25	2.7560	2.7580	2.6404	2.7136	+1.862%	20,906	+30.819%
2025-07-24	2.6000	2.8000	2.5840	2.6640	+0.848%	21,873	+33.255%
2025-07-23	2.8540	2.9200	2.5600	2.6416	-7.468%	78,100	+34.384%
2025-07-22	2.6000	3.0000	2.6000	2.8548	+9.045%	112,476	+24.348%
2025-07-21	2.5200	2.7200	2.4072	2.6180	+5.565%	69,381	+35.596%
2025-07-18	2.3600	2.4800	2.2420	2.4800	+3.922%	49,964	+43.141%
2025-07-17	2.1584	2.3864	2.0808	2.3864	+8.060%	121,564	+48.755%
2025-07-16	2.2004	2.2460	1.9600	2.2084	-0.018%	500,920	+60.745%
2025-07-15	2.7600	2.7600	2.2088	2.2088	-15.938%	93,963	+60.716%
2025-07-14	3.0764	3.1200	2.5316	2.6276	-16.180%	164,488	+35.100%
2025-07-11	3.3200	3.3204	3.1244	3.1348	-5.567%	43,064	+13.242%
2025-07-10	3.1620	3.3600	3.1600	3.3196	+1.158%	29,860	+6.938%
2025-07-09	3.4060	3.4594	3.1596	3.2816	-2.217%	73,800	+8.176%
2025-07-08	3.1540	3.5600	2.9800	3.3560	+7.193%	236,756	+5.778%
2025-07-07	3.2028	3.2028	3.0800	3.1308	-1.634%	23,380	+13.386%
2025-07-03	3.2000	3.3078	3.1588	3.1828	-1.729%	11,152	+11.534%
2025-07-02	3.2020	3.3588	3.1232	3.2388	+1.149%	40,959	+9.605%
2025-07-01	3.2480	3.2920	3.1200	3.2020	-1.392%	67,432	+10.865%
2025-06-30	3.2456	3.4800	3.1080	3.2472	+4.816%	119,855	+9.322%
2025-06-27	3.0400	3.6400	3.0400	3.0980	-1.563%	228,527	+14.587%
2025-06-26	3.3600	3.5120	2.9416	3.1472	-7.435%	243,687	+12.796%
2025-06-25	3.4012	3.8380	2.9200	3.4000	+10.677%	5,904,801	+4.409%
2025-06-24	2.8000	3.4216	2.4128	3.0720	+4.079%	322,137	+15.557%
2025-06-23	4.0400	4.0400	2.7404	2.9516	-25.607%	201,614	+20.270%
2025-06-20	4.0400	4.1200	3.9616	3.9676	-6.425%	42,563	-10.528%
2025-06-18	4.2000	4.4400	4.2000	4.2400	+1.435%	12,131	-16.276%
2025-06-17	4.4000	4.4000	4.1600	4.1800	-5.856%	22,119	-15.074%
2025-06-16	4.3600	4.4800	4.2400	4.4400	+3.738%	35,607	-20.047%
2025-06-13	4.6400	4.6408	4.2600	4.2800	-8.547%	31,048	-17.058%
2025-06-12	5.0736	5.0800	4.6000	4.6800	-6.400%	19,699	-24.147%
2025-06-11	5.1600	5.5200	4.9200	5.0000	-1.575%	63,202	-29.002%
2025-06-10	4.8400	5.8400	4.8400	5.0800	+3.252%	153,638	-30.120%
2025-06-09	4.4800	5.0800	4.4400	4.9200	+16.038%	79,085	-27.848%
2025-06-06	4.7200	4.7200	4.2400	4.2400	-7.018%	65,440	-16.276%
2025-06-05	4.6800	4.9200	4.4400	4.5600	-5.785%	97,995	-22.151%
2025-06-04	4.4400	4.9628	4.4400	4.8400	+8.036%	99,815	-26.655%
2025-06-03	4.1200	4.6112	4.0800	4.4800	+7.692%	121,124	-20.761%
2025-06-02	4.4400	4.4400	4.0200	4.1600	-7.143%	55,500	-14.666%
2025-05-30	4.3600	4.4800	4.2800	4.4800	+2.752%	15,665	-20.761%
2025-05-29	4.4800	4.5200	4.2800	4.3600	0.000%	17,514	-18.580%
2025-05-28	4.6800	4.6800	4.3200	4.3600	-6.838%	43,044	-18.580%
2025-05-27	4.8000	4.8400	4.5200	4.6800	-2.500%	25,606	-24.147%
2025-05-23	4.8800	4.9676	4.6800	4.8000	-3.226%	23,558	-26.044%
2025-05-22	5.0000	5.1976	4.8800	4.9600	-0.800%	28,603	-28.429%
2025-05-21	5.2400	5.2800	4.9040	5.0000	-5.303%	27,194	-29.002%
2025-05-20	5.3200	5.3200	5.2004	5.2800	+1.538%	11,102	-32.767%
2025-05-19	5.1600	5.2400	5.0004	5.2000	0.000%	31,251	-31.733%
2025-05-16	5.2000	5.2800	4.9600	5.2000	-1.515%	34,357	-31.733%
2025-05-15	5.2800	5.4000	5.0800	5.2800	-1.493%	31,390	-32.767%
2025-05-14	5.4000	5.5560	5.0804	5.3600	-1.471%	65,935	-33.771%
2025-05-13	5.2800	5.5196	5.1600	5.4400	+2.256%	77,188	-34.744%
2025-05-12	4.9600	5.4400	4.8400	5.3200	+8.130%	137,968	-33.273%
2025-05-09	4.8400	5.0440	4.8400	4.9200	+1.235%	66,439	-27.848%
2025-05-08	4.8800	5.0400	4.7200	4.8600	-2.683%	77,311	-26.957%
2025-05-07	5.0000	5.1108	4.8200	4.9940	-2.461%	46,604	-28.917%
2025-05-06	5.0000	5.2000	4.9600	5.1200	-0.775%	45,753	-30.666%
2025-05-05	5.1200	5.3600	4.8000	5.1600	-0.769%	63,264	-31.203%
2025-05-02	5.3600	5.5200	5.0800	5.2000	-3.704%	68,961	-31.733%
2025-05-01	5.2800	5.5200	5.1200	5.4000	+2.273%	68,049	-34.261%
2025-04-30	5.1200	5.3600	4.9200	5.2800	-2.222%	122,264	-32.767%
2025-04-29	5.6400	5.8800	5.2400	5.4000	-6.897%	210,863	-34.261%
2025-04-28	7.5600	13.9596	5.6400	5.8000	-20.504%	5,513,891	-38.795%
2025-04-25	8.8000	8.8128	7.1600	7.2960	-17.091%	37,868	-51.345%
2025-04-24	8.1600	8.8480	8.0784	8.8000	+9.279%	19,354	-59.660%
2025-04-23	7.7120	8.2880	7.7120	8.0528	+4.854%	12,816	-55.917%
2025-04-22	7.3600	7.8400	7.2512	7.6800	+5.867%	11,858	-53.777%
2025-04-21	7.4960	7.9696	6.5600	7.2544	-2.432%	17,122	-51.066%
2025-04-17	7.4640	7.8400	7.3168	7.4352	+1.685%	5,003	-52.255%
2025-04-16	8.2880	8.3040	7.0880	7.3120	-5.754%	14,775	-51.451%
2025-04-15	9.0016	9.1200	7.6832	7.7584	-11.900%	10,507	-54.244%
2025-04-14	8.8048	9.2800	8.5488	8.8064	+2.687%	12,080	-59.690%
2025-04-11	8.0480	9.5408	7.7376	8.5760	+9.165%	21,366	-58.607%
2025-04-10	8.3040	8.3040	7.6816	7.8560	-6.654%	10,535	-54.813%
2025-04-09	7.6800	8.9760	7.5200	8.4160	+9.881%	29,013	-57.820%
2025-04-08	8.7824	8.9392	7.3600	7.6592	-11.352%	14,131	-53.652%
2025-04-07	8.3072	8.6400	7.6024	8.6400	-5.363%	12,683	-58.913%
2025-04-04	9.2352	9.4588	8.0480	9.1296	-4.741%	26,099	-61.117%
2025-04-03	10.7200	11.0704	9.1568	9.5840	-13.813%	35,934	-62.960%
2025-04-02	11.0288	11.1680	10.7200	11.1200	+2.993%	5,856	-68.076%
2025-04-01	10.9600	11.6480	10.6560	10.7968	-2.203%	23,673	-67.121%
2025-03-31	11.3440	11.3440	10.5776	11.0400	-6.757%	14,751	-67.845%
2025-03-28	11.4416	11.9952	10.8000	11.8400	+3.078%	13,836	-70.018%
2025-03-27	11.1728	12.0960	10.8800	11.4864	+4.376%	14,496	-69.095%
2025-03-26	11.3600	11.5200	10.7200	11.0048	-3.263%	25,242	-67.742%
2025-03-25	13.3648	13.4384	11.2608	11.3760	-12.330%	56,698	-68.795%
2025-03-24	14.2368	14.3296	12.8000	12.9760	-8.579%	37,152	-72.643%
2025-03-21	14.4000	15.0780	13.8576	14.1936	-3.962%	22,422	-74.989%
2025-03-20	14.4000	15.8064	13.7600	14.7792	-0.912%	23,350	-75.980%
2025-03-19	14.5600	15.1840	14.0800	14.9152	+1.030%	37,304	-76.199%
2025-03-18	16.3200	16.3200	14.4000	14.7632	-7.730%	76,081	-75.954%
2025-03-17	16.3200	17.6000	15.5200	16.0000	-1.961%	849,205	-77.813%
2025-03-14	16.1600	16.6400	15.3600	16.3200	+4.082%	35,592	-78.248%
2025-03-13	16.6400	16.9600	15.5200	15.6800	-6.667%	52,766	-77.360%
2025-03-12	17.6000	20.3200	16.3200	16.8000	-4.545%	285,678	-78.870%
2025-03-11	17.6000	18.2400	17.1200	17.6000	0.000%	27,475	-79.830%
2025-03-10	21.1200	21.4400	16.8000	17.6000	-7.563%	94,475	-79.830%
2025-03-07	18.7200	20.3184	18.4000	19.0400	+3.478%	28,569	-81.356%
2025-03-06	18.4000	19.5200	17.9200	18.4000	-4.167%	22,663	-80.707%
2025-03-05	18.4000	19.8400	17.6000	19.2000	+10.092%	18,267	-81.511%
2025-03-04	17.7600	18.8800	17.3552	17.4400	-3.540%	22,319	-79.645%
2025-03-03	20.4800	21.1200	18.0800	18.0800	-11.719%	20,996	-80.366%
2025-02-28	19.5200	21.2800	18.8800	20.4800	+0.787%	38,789	-82.667%
2025-02-27	19.8400	21.6000	18.5600	20.3200	-1.550%	27,889	-82.530%
2025-02-26	17.9200	21.9200	17.7600	20.6400	+8.403%	73,142	-82.801%
2025-02-25	21.4400	21.4400	18.2400	19.0400	-13.768%	97,368	-81.356%
2025-02-24	25.6000	25.6000	22.0800	22.0800	-15.337%	114,412	-83.923%
2025-02-21	36.6400	40.3200	24.3200	26.0800	+17.266%	5,283,157	-86.388%
2025-02-20	22.5600	23.0400	21.0448	22.2400	+2.206%	6,647	-84.038%
2025-02-19	21.4400	24.3200	21.4400	21.7600	+2.256%	7,397	-83.686%
2025-02-18	25.7600	27.0400	20.8000	21.2800	-17.391%	31,023	-83.318%
2025-02-14	26.7200	31.2000	23.3600	25.7600	-3.012%	32,659	-86.219%
2025-02-13	27.1456	27.8400	25.7600	26.5600	0.000%	6,781	-86.634%
2025-02-12	24.3200	26.7200	24.3200	26.5600	+6.410%	4,612	-86.634%
2025-02-11	22.4000	25.2800	21.6000	24.9600	+13.043%	9,523	-85.778%
2025-02-10	21.9360	22.5600	21.2800	22.0800	+0.730%	1,406	-83.923%
2025-02-07	23.3600	23.6800	21.6000	21.9200	-4.196%	3,829	-83.805%
2025-02-06	20.9600	23.1984	20.9600	22.8800	+9.160%	7,176	-84.485%
2025-02-05	23.6800	23.9936	20.8000	20.9600	-9.028%	9,516	-83.063%
2025-02-04	24.4800	24.4800	22.8800	23.0400	-4.000%	7,765	-84.592%
2025-02-03	24.4800	24.6400	23.6800	24.0000	-3.846%	3,516	-85.209%
2025-01-31	25.3216	28.0000	24.4800	24.9600	-0.637%	10,907	-85.778%
2025-01-30	27.0400	28.0704	24.6400	25.1200	-6.548%	10,530	-85.868%
2025-01-29	23.5200	27.2000	22.9504	26.8800	+16.667%	23,173	-86.794%
2025-01-28	23.6800	24.4656	22.5600	23.0400	-0.690%	2,902	-84.592%
2025-01-27	24.4800	25.0064	22.7200	23.2000	-4.918%	3,833	-84.699%
2025-01-24	23.8400	24.9600	23.6800	24.4000	+2.349%	4,157	-85.451%
2025-01-23	24.4800	25.4400	23.8400	23.8400	-4.487%	6,121	-85.109%
2025-01-22	23.8400	25.2800	22.4000	24.9600	+6.122%	4,904	-85.778%
2025-01-21	24.9600	25.4176	23.2000	23.5200	-6.962%	7,763	-84.907%
2025-01-17	26.0800	26.0800	24.8000	25.2800	-1.250%	10,982	-85.958%
2025-01-16	26.7200	27.5200	24.0000	25.6000	+1.266%	8,220	-86.133%
2025-01-15	27.3600	27.5200	24.9600	25.2800	-1.863%	7,492	-85.958%
2025-01-14	29.6000	29.7600	25.6000	25.7600	-10.056%	9,092	-86.219%
2025-01-13	30.0800	30.7200	28.0000	28.6400	-4.278%	5,225	-87.605%
2025-01-10	32.8000	33.1200	29.7600	29.9200	-9.223%	7,139	-88.135%
2025-01-08	34.3200	36.0000	32.4800	32.9600	-4.186%	7,581	-89.230%
2025-01-07	34.3344	35.2000	32.4800	34.4000	+3.365%	4,802	-89.681%
2025-01-06	32.6400	34.5600	32.6400	33.2800	+1.463%	2,486	-89.333%
2025-01-03	33.6000	34.2400	32.0000	32.8000	-4.651%	5,695	-89.177%
2025-01-02	32.1600	34.8800	30.5600	34.4000	+7.500%	5,613	-89.681%
2024-12-31	31.2000	34.0800	31.2000	32.0000	0.000%	3,141	-88.907%
2024-12-30	32.0000	33.1200	29.2800	32.0000	-1.961%	9,014	-88.907%
2024-12-27	35.0400	35.2000	31.6800	32.6400	-5.556%	7,413	-89.124%
2024-12-26	32.1600	34.7200	31.5200	34.5600	+8.000%	7,652	-89.728%
2024-12-24	33.1200	33.4400	31.6800	32.0000	-0.498%	2,777	-88.907%
2024-12-23	32.1600	32.8000	31.3600	32.1600	+1.515%	4,702	-88.962%
2024-12-20	31.6800	32.6400	31.0400	31.6800	-1.493%	5,580	-88.795%
2024-12-19	32.0000	33.3280	30.8800	32.1600	+0.500%	4,518	-88.962%
2024-12-18	32.0000	33.6000	31.8400	32.0000	+0.503%	8,081	-88.907%
2024-12-17	33.1200	33.4400	31.6800	31.8400	-4.327%	4,961	-88.851%
2024-12-16	34.4000	34.5600	32.8000	33.2800	-1.887%	5,667	-89.333%
2024-12-13	32.9600	34.4000	32.1616	33.9200	+0.952%	7,253	-89.534%
2024-12-12	35.2000	35.3600	32.1824	33.6000	-6.667%	11,323	-89.435%
2024-12-11	39.0400	39.0400	34.8800	36.0000	-5.063%	9,502	-90.139%
2024-12-10	39.3600	39.3600	34.5600	37.9200	-1.250%	16,926	-90.638%
2024-12-09	42.2400	43.0400	37.2800	38.4000	-5.138%	17,647	-90.755%
2024-12-06	42.0800	42.4000	39.2000	40.4800	-3.802%	14,357	-91.230%
2024-12-05	42.8800	44.1600	41.9200	42.0800	-4.015%	7,780	-91.564%
2024-12-04	46.7200	46.7200	41.7600	43.8400	-5.842%	20,662	-91.903%
2024-12-03	43.3600	48.0000	42.8800	46.5600	+6.204%	12,473	-92.376%
2024-12-02	47.2000	47.2000	42.8800	43.8400	-8.054%	9,861	-91.903%
2024-11-29	46.0800	49.4592	46.0800	47.6800	+1.706%	4,896	-92.555%
2024-11-27	45.6000	47.3600	43.8416	46.8800	+3.901%	8,734	-92.428%
2024-11-26	49.1200	49.6000	45.1200	45.1200	-9.325%	9,607	-92.132%
2024-11-25	50.5600	51.3600	47.8400	49.7600	-1.270%	11,617	-92.866%
2024-11-22	50.5600	52.8000	48.3200	50.4000	-1.869%	10,047	-92.957%
2024-11-21	49.7600	52.6400	48.1600	51.3600	+0.627%	11,572	-93.088%
2024-11-20	55.0400	55.8384	46.5600	51.0400	-1.543%	17,386	-93.045%
2024-11-19	49.2800	52.8000	46.4752	51.8400	+3.185%	14,103	-93.152%
2024-11-18	46.5600	51.2000	46.5600	50.2400	+7.904%	11,476	-92.934%
2024-11-15	44.9600	48.8000	44.3200	46.5600	+2.827%	10,810	-92.376%
2024-11-14	44.6400	46.0800	44.0000	45.2800	+2.166%	10,762	-92.160%
2024-11-13	41.1200	47.2000	41.1200	44.3200	+9.486%	14,245	-91.990%
2024-11-12	41.1200	42.8000	40.0000	40.4800	-4.887%	6,386	-91.230%
2024-11-11	42.4000	44.6400	40.4800	42.5600	+5.976%	7,923	-91.659%
2024-11-08	44.4800	45.4400	39.2000	40.1600	-9.712%	9,665	-91.161%
2024-11-07	47.6800	48.5488	44.4800	44.4800	-5.119%	7,588	-92.019%
2024-11-06	46.0800	47.5200	46.0800	46.8800	-1.014%	8,889	-92.428%
2024-11-05	46.5600	48.8688	46.5600	47.3600	+2.778%	5,228	-92.504%
2024-11-04	48.1600	48.1600	46.0800	46.0800	-3.356%	5,899	-92.296%
2024-11-01	50.4000	50.4000	45.6000	47.6800	-1.974%	7,750	-92.555%
2024-10-31	49.9200	50.8800	48.0000	48.6400	-2.251%	5,219	-92.702%
2024-10-30	48.9600	50.8800	48.8000	49.7600	+2.640%	12,427	-92.866%
2024-10-29	51.6800	52.3200	48.0000	48.4800	-7.339%	8,447	-92.678%
2024-10-28	50.4000	53.5232	50.2400	52.3200	+5.145%	10,188	-93.215%
2024-10-25	48.9600	50.3360	47.5200	49.7600	+1.634%	7,125	-92.866%
2024-10-24	51.2000	51.2000	47.2000	48.9600	-2.548%	11,470	-92.749%
2024-10-23	51.8400	52.1600	49.7600	50.2400	-3.385%	7,416	-92.934%
2024-10-22	55.8400	55.8400	51.5200	52.0000	-1.515%	10,866	-93.173%
2024-10-21	56.6400	57.7600	51.6800	52.8000	-8.078%	8,095	-93.277%
2024-10-18	54.4000	60.0000	54.3200	57.4400	+10.123%	14,527	-93.820%
2024-10-17	53.7600	54.2416	49.8080	52.1600	-5.780%	10,119	-93.194%
2024-10-16	60.0000	60.7984	54.8816	55.3600	-7.239%	7,289	-93.588%
2024-10-15	57.2800	60.6400	56.9600	59.6800	+1.635%	9,081	-94.052%
2024-10-14	58.7200	60.0000	57.6000	58.7200	-1.609%	7,075	-93.955%
2024-10-11	58.2400	60.6400	58.0800	59.6800	+0.811%	7,688	-94.052%
2024-10-10	59.0400	61.6000	57.7600	59.2000	+0.271%	6,898	-94.004%
2024-10-09	60.3200	60.6400	57.2800	59.0400	-4.404%	8,088	-93.987%
2024-10-08	61.6000	62.4000	59.2000	61.7600	-5.160%	13,180	-94.252%
2024-10-07	67.3600	68.1600	61.2800	65.1200	+0.993%	18,573	-94.549%
2024-10-04	64.0000	67.5920	62.2400	64.4800	+3.599%	15,803	-94.495%
2024-10-03	63.2000	64.9600	60.1600	62.2400	-5.353%	7,149	-94.296%
2024-10-02	60.1600	68.4368	59.0016	65.7600	+17.429%	35,837	-94.602%
2024-10-01	64.1600	65.1200	51.7120	56.0000	-12.281%	25,852	-93.661%
2024-09-30	62.7200	74.3984	60.8000	63.8400	+10.526%	60,849	-94.439%
2024-09-27	62.4000	68.6400	53.7600	57.7600	+3.438%	55,935	-93.854%
2024-09-26	52.9600	57.7600	50.8800	55.8400	+10.794%	15,815	-93.643%
2024-09-25	52.6400	53.9200	49.7600	50.4000	-4.834%	6,579	-92.957%
2024-09-24	49.9200	54.9776	49.7408	52.9600	+7.818%	5,960	-93.297%
2024-09-23	51.2000	52.9568	48.0000	49.1200	-4.361%	5,621	-92.773%
2024-09-20	55.0400	55.0400	49.6000	51.3600	-3.892%	7,575	-93.088%
2024-09-19	56.6400	56.6400	51.2000	53.4400	-1.183%	8,938	-93.357%
2024-09-18	55.3600	56.6400	52.8000	54.0800	-1.458%	4,797	-93.436%
2024-09-17	56.7296	58.8144	54.4000	54.8800	-1.153%	4,011	-93.532%
2024-09-16	56.1600	57.9200	54.4000	55.5200	-1.977%	1,556	-93.606%
2024-09-13	59.3600	62.4000	53.7600	56.6400	-3.279%	6,066	-93.733%
2024-09-12	54.8800	59.0400	54.8800	58.5600	+8.929%	5,213	-93.938%
2024-09-11	54.5600	55.6800	51.4400	53.7600	+2.752%	2,892	-93.397%
2024-09-10	54.4000	58.8000	51.8400	52.3200	+2.508%	9,285	-93.215%
2024-09-09	61.4400	61.4400	51.0400	51.0400	-16.053%	9,298	-93.045%
2024-09-06	64.6400	64.6400	60.8000	60.8000	-5.941%	5,670	-94.161%
2024-09-05	64.9600	65.7600	63.2000	64.6400	+1.763%	3,295	-94.508%
2024-09-04	63.0400	65.9200	61.7600	63.5200	-0.251%	6,873	-94.411%
2024-09-03	65.6000	67.5200	62.4000	63.6800	-7.442%	7,164	-94.425%
2024-08-30	66.2400	70.2400	65.6000	68.8000	+4.623%	2,964	-94.840%
2024-08-29	65.9200	66.5600	64.3200	65.7600	+0.983%	2,291	-94.602%
2024-08-28	65.2800	66.0800	63.2000	65.1200	+0.246%	5,452	-94.549%
2024-08-27	67.5200	69.9664	64.9600	64.9600	-5.800%	3,549	-94.535%
2024-08-26	75.8400	75.8400	67.3984	68.9600	-4.857%	8,107	-94.852%
2024-08-23	66.8800	84.7984	66.5600	72.4800	+9.951%	42,630	-95.102%
2024-08-22	66.5600	68.0688	64.0000	65.9200	-2.370%	3,986	-94.615%
2024-08-21	64.9600	67.8400	63.4400	67.5200	+3.941%	9,709	-94.742%
2024-08-20	66.8800	69.4400	63.2000	64.9600	-3.563%	4,531	-94.535%
2024-08-19	68.0000	71.2656	66.7200	67.3600	-0.941%	4,960	-94.730%
2024-08-16	68.4800	70.2400	66.2400	68.0000	0.000%	6,137	-94.780%
2024-08-15	65.7600	71.8400	63.3600	68.0000	+5.198%	11,215	-94.780%
2024-08-14	65.1200	66.7184	62.6608	64.6400	-0.737%	6,122	-94.508%
2024-08-13	64.0000	68.4800	62.0800	65.1200	+3.038%	15,451	-94.549%
2024-08-12	70.7200	73.6592	62.7200	63.2000	-14.317%	23,539	-94.383%
2024-08-09	75.6800	77.7600	73.2800	73.7600	-3.758%	7,539	-95.187%
2024-08-08	72.9600	78.8800	72.9600	76.6400	+5.275%	13,345	-95.368%
2024-08-07	71.3600	79.5200	69.6000	72.8000	+2.018%	22,507	-95.124%
2024-08-06	69.4400	74.7024	68.9600	71.3600	+6.444%	18,913	-95.025%
2024-08-05	72.4800	75.0384	62.4000	67.0400	-18.641%	37,743	-94.705%
2024-08-02	79.0400	84.6400	76.3200	82.4000	-1.341%	17,282	-95.692%
2024-08-01	82.7200	84.6400	76.8000	83.5200	+1.163%	19,838	-95.750%
2024-07-31	91.2000	97.1200	79.5232	82.5600	-10.261%	45,608	-95.700%
2024-07-30	94.2400	102.5600	88.8000	92.0000	-3.685%	39,244	-96.141%
2024-07-29	85.6000	98.5600	85.1200	95.5200	+9.743%	51,355	-96.284%
2024-07-26	83.0400	94.3840	83.0400	87.0400	+2.642%	41,599	-95.922%
2024-07-25	92.6400	93.9488	78.5616	84.8000	-12.397%	72,895	-95.814%
2024-07-24	92.4800	116.8000	92.4800	96.8000	+6.140%	233,875	-96.333%
2024-07-23	96.4800	97.6000	78.5600	91.2000	-8.065%	95,514	-96.108%
2024-07-22	102.4000	125.9184	88.1744	99.2000	-0.322%	327,299	-96.421%
2024-07-19	146.4000	167.2000	92.0000	99.5200	-23.115%	1,304,287	-96.433%
2024-07-18	84.3200	142.2400	81.7600	129.4400	+52.930%	2,408,062	-97.257%
2024-07-17	68.8000	94.4000	62.2624	84.6400	+13.519%	383,630	-95.806%
2024-07-16	42.0800	78.5600	42.0800	74.5600	+66.429%	1,403,556	-95.239%
2024-07-15	65.2800	65.4400	41.7600	44.8000	-33.492%	121,384	-92.076%
2024-07-12	71.0400	76.8000	61.4400	67.3600	-13.552%	80,595	-94.730%
2024-07-11	80.0000	88.0000	67.5200	77.9200	+4.060%	275,959	-95.444%
2024-07-10	72.9600	103.0400	57.9200	74.8800	+44.000%	2,684,975	-95.259%
2024-07-09	29.7600	52.0000	28.6368	52.0000	+68.394%	338,500	-93.173%
2024-07-08	24.8000	34.4000	24.5008	30.8800	+26.974%	93,969	-88.504%
2024-07-05	25.9200	28.0528	22.7200	24.3200	-4.403%	44,121	-85.403%
2024-07-03	28.1600	28.5264	24.4800	25.4400	-9.143%	18,566	-86.046%
2024-07-02	35.2000	35.2896	27.5200	28.0000	-19.725%	22,062	-87.322%
2024-07-01	40.1600	40.3200	33.7600	34.8800	-10.288%	23,008	-89.823%
2024-06-28	45.6000	46.0800	38.5600	38.8800	-15.917%	14,199	-90.870%
2024-06-27	54.2400	54.2400	45.6000	46.2400	-13.988%	26,415	-92.323%
2024-06-26	60.1600	60.8000	53.6112	53.7600	-6.925%	5,667	-93.397%
2024-06-25	84.8000	84.8000	56.4832	57.7600	-31.887%	12,196	-93.854%
2024-06-24	90.8800	94.7200	84.0000	84.8000	-6.690%	6,063	-95.814%
2024-06-21	88.1600	91.8400	86.8960	90.8800	-1.389%	2,884	-96.094%
2024-06-20	89.6000	92.3200	85.6000	92.1600	+2.128%	4,476	-96.148%
2024-06-18	90.0800	92.6384	84.0000	90.2400	+1.989%	5,073	-96.066%
2024-06-17	97.6000	97.6000	87.0400	88.4800	-3.490%	5,390	-95.988%
2024-06-14	111.6800	111.6800	83.6800	91.6800	-19.182%	8,941	-96.128%
2024-06-13	111.6800	119.0400	111.2016	113.4400	-2.342%	4,390	-96.871%
2024-06-12	131.4560	131.5200	114.8800	116.1600	-12.361%	3,055	-96.944%
2024-06-11	133.6960	134.4640	129.2480	132.5440	-0.862%	1,513	-97.322%
2024-06-10	128.0000	133.9200	124.8320	133.6960	+6.882%	1,627	-97.345%
2024-06-07	124.8000	131.1680	121.7600	125.0880	-0.887%	2,689	-97.162%
2024-06-06	117.8240	131.2000	117.5360	126.2080	+8.950%	2,438	-97.187%
2024-06-05	122.6880	128.9600	112.0000	115.8400	-5.384%	2,559	-96.936%
2024-06-04	118.4000	126.3680	117.7600	122.4320	+4.450%	2,107	-97.101%
2024-06-03	115.2000	118.4000	96.6400	117.2160	+11.000%	3,945	-96.971%
2024-05-31	118.7200	119.6080	105.6000	105.6000	-9.861%	2,569	-96.638%
2024-05-30	118.4000	122.9440	112.4160	117.1520	-14.841%	6,543	-96.970%
2024-05-29	147.2000	147.2000	131.8400	137.5680	-3.610%	4,310	-97.420%
2024-05-28	144.4160	159.6800	137.6000	142.7200	+5.213%	6,473	-97.513%
2024-05-24	116.2880	137.6960	112.6400	135.6480	+20.426%	6,066	-97.383%
2024-05-23	137.6000	137.6000	112.2240	112.6400	-19.414%	8,132	-96.848%
2024-05-22	143.6800	149.5360	134.4320	139.7760	-9.038%	3,856	-97.460%
2024-05-21	164.2560	164.2560	150.7200	153.6640	-9.396%	4,845	-97.690%
2024-05-20	179.2000	180.2880	163.2000	169.6000	-5.391%	3,041	-97.907%
2024-05-17	178.1120	186.4000	166.4000	179.2640	+2.376%	4,211	-98.020%
2024-05-16	200.4800	204.3840	164.0000	175.1040	-11.912%	8,142	-97.973%
2024-05-15	215.3600	215.3600	196.1600	198.7840	-4.855%	3,014	-98.214%
2024-05-14	224.9280	224.9280	195.8080	208.9280	-7.113%	6,440	-98.301%
2024-05-13	257.6320	265.1200	224.0000	224.9280	-12.694%	4,720	-98.422%
2024-05-10	294.0160	303.6480	250.2720	257.6320	-7.555%	4,365	-98.622%
2024-05-09	281.6000	284.8000	272.0000	278.6880	-1.034%	1,724	-98.726%
2024-05-08	282.3040	287.9040	266.1120	281.6000	+0.686%	1,553	-98.739%
2024-05-07	297.6000	297.6000	277.4400	279.6800	-5.103%	2,001	-98.731%
2024-05-06	307.2000	307.2000	290.1440	294.7200	-1.708%	1,648	-98.796%
2024-05-03	303.4560	307.2000	294.4000	299.8400	-1.192%	1,702	-98.816%
2024-05-02	305.2480	311.3280	301.1200	303.4560	+1.858%	1,717	-98.830%
2024-05-01	313.6000	319.9680	294.7200	297.9200	-6.900%	1,032	-98.808%
2024-04-30	309.7600	323.2000	304.0000	320.0000	+2.302%	2,434	-98.891%
2024-04-29	315.2000	315.2000	305.0560	312.8000	+1.823%	3,731	-98.865%
2024-04-26	293.0560	315.8400	293.0560	307.2000	+5.715%	3,631	-98.844%
2024-04-25	272.0000	297.6000	272.0000	290.5920	+5.568%	6,248	-98.778%
2024-04-24	316.8000	319.9680	250.4000	275.2640	-12.260%	7,049	-98.710%
2024-04-23	326.4000	336.0000	311.0400	313.7280	-3.882%	1,685	-98.868%
2024-04-22	317.8880	332.8000	316.0000	326.4000	+4.082%	2,232	-98.912%
2024-04-19	323.2000	337.6000	312.8000	313.6000	-4.854%	2,713	-98.868%
2024-04-18	320.0000	336.0000	308.2880	329.6000	+3.000%	2,712	-98.923%
2024-04-17	336.0000	339.1680	313.6000	320.0000	-4.762%	3,104	-98.891%
2024-04-16	319.4880	336.0000	319.4880	336.0000	+5.000%	1,731	-98.943%
2024-04-15	339.2000	345.6000	316.8320	320.0000	-4.762%	2,425	-98.891%
2024-04-12	345.6000	352.0000	332.8000	336.0000	-3.670%	2,296	-98.943%
2024-04-11	348.8000	358.4000	342.4000	348.8000	+3.810%	2,479	-98.982%
2024-04-10	358.4000	361.6000	336.0000	336.0000	-7.895%	1,662	-98.943%
2024-04-09	352.0000	368.0000	348.8000	364.8000	+3.636%	2,174	-99.027%
2024-04-08	352.0000	355.2000	336.4480	352.0000	+0.917%	906	-98.992%
2024-04-05	358.4000	361.6000	332.8000	348.8000	-3.540%	2,439	-98.982%
2024-04-04	361.6000	374.4000	355.2000	361.6000	0.000%	1,780	-99.018%
2024-04-03	348.8000	361.6000	342.4000	361.6000	+2.727%	2,235	-99.018%
2024-04-02	355.2000	355.2000	336.0000	352.0000	0.000%	3,088	-98.992%
2024-04-01	390.4000	399.3280	342.4000	352.0000	-11.290%	5,134	-98.992%
2024-03-28	403.2000	411.2000	393.6000	396.8000	0.000%	2,163	-99.105%
2024-03-27	387.2000	409.6000	384.0000	396.8000	+3.333%	6,532	-99.105%
2024-03-26	380.8000	396.8000	372.8000	384.0000	+1.695%	2,910	-99.076%

.dark-mode .S92F5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S92F5p{ color: #333333; background-color: white; border: 2px solid #333333; }NAASNaaS Technology Inc.stock NASDAQ ADR

NAAS
NaaS Technology Inc.
stock NASDAQ ADR