NaaS Technology Inc. (NAAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 990,100 |
| 16 Apr 2024 | 0.9980 | 1.0500 | 0.9980 | 1.0500 | 1.0500 | 553,800 |
| 15 Apr 2024 | 1.0600 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 775,900 |
| 12 Apr 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 734,300 |
| 11 Apr 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 793,300 |
| 10 Apr 2024 | 1.1200 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 531,700 |
| 09 Apr 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 695,700 |
| 08 Apr 2024 | 1.1000 | 1.1100 | 1.0510 | 1.1000 | 1.1000 | 289,900 |
| 05 Apr 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 747,000 |
| 04 Apr 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 569,500 |
| 03 Apr 2024 | 1.0900 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 715,400 |
| 02 Apr 2024 | 1.1100 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 988,000 |
| 01 Apr 2024 | 1.2200 | 1.2480 | 1.0700 | 1.1000 | 1.1000 | 1,642,700 |
| 28 Mar 2024 | 1.2600 | 1.2850 | 1.2300 | 1.2400 | 1.2400 | 692,200 |
| 27 Mar 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 2,090,300 |
| 26 Mar 2024 | 1.1900 | 1.2400 | 1.1650 | 1.2000 | 1.2000 | 931,100 |
| 25 Mar 2024 | 1.2100 | 1.2750 | 1.1600 | 1.1800 | 1.1800 | 666,200 |
| 22 Mar 2024 | 1.1400 | 1.2300 | 1.1100 | 1.2300 | 1.2300 | 768,700 |
| 21 Mar 2024 | 1.1900 | 1.2650 | 1.1300 | 1.1500 | 1.1500 | 1,555,700 |
| 20 Mar 2024 | 1.1000 | 1.1900 | 1.0900 | 1.1800 | 1.1800 | 676,100 |
| 19 Mar 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 1,093,800 |
| 18 Mar 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 1,780,600 |
| 15 Mar 2024 | 1.0900 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 1,236,800 |
| 14 Mar 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 2,797,000 |
| 13 Mar 2024 | 1.3200 | 1.3650 | 1.0800 | 1.0900 | 1.0900 | 6,351,500 |
| 12 Mar 2024 | 1.4700 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 1,052,800 |
| 11 Mar 2024 | 1.3500 | 1.5100 | 1.3500 | 1.5000 | 1.5000 | 975,700 |
| 08 Mar 2024 | 1.3300 | 1.3870 | 1.3000 | 1.3400 | 1.3400 | 745,300 |
| 07 Mar 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 578,800 |
| 06 Mar 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 779,500 |
| 05 Mar 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 1,015,300 |
| 04 Mar 2024 | 1.5200 | 1.5300 | 1.3600 | 1.4200 | 1.4200 | 1,499,500 |
| 01 Mar 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 833,000 |
| 29 Feb 2024 | 1.6200 | 1.6570 | 1.4400 | 1.5000 | 1.5000 | 1,792,900 |
| 28 Feb 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 849,900 |
| 27 Feb 2024 | 1.6100 | 1.7100 | 1.6000 | 1.6500 | 1.6500 | 1,332,500 |
| 26 Feb 2024 | 1.5200 | 1.6490 | 1.5200 | 1.5700 | 1.5700 | 1,337,000 |
| 23 Feb 2024 | 1.5400 | 1.5650 | 1.4400 | 1.4900 | 1.4900 | 1,240,500 |
| 22 Feb 2024 | 1.6200 | 1.6300 | 1.5050 | 1.5200 | 1.5200 | 1,893,200 |
| 21 Feb 2024 | 1.6800 | 1.6900 | 1.5850 | 1.6000 | 1.6000 | 876,800 |
| 20 Feb 2024 | 1.8500 | 1.8700 | 1.5900 | 1.6000 | 1.6000 | 1,416,100 |
| 16 Feb 2024 | 1.6400 | 1.8500 | 1.6400 | 1.8200 | 1.8200 | 1,237,300 |
| 15 Feb 2024 | 1.6700 | 1.6990 | 1.6250 | 1.6400 | 1.6400 | 736,600 |
| 14 Feb 2024 | 1.6700 | 1.7700 | 1.6600 | 1.6700 | 1.6700 | 931,300 |
| 13 Feb 2024 | 1.6600 | 1.6850 | 1.5750 | 1.6700 | 1.6700 | 1,490,700 |
| 12 Feb 2024 | 1.7500 | 1.8400 | 1.6800 | 1.6800 | 1.6800 | 1,118,700 |
| 09 Feb 2024 | 1.9400 | 1.9510 | 1.6900 | 1.7900 | 1.7900 | 1,293,700 |
| 08 Feb 2024 | 1.8200 | 2.0100 | 1.8000 | 1.9000 | 1.9000 | 2,602,400 |
| 07 Feb 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 636,500 |
| 06 Feb 2024 | 1.7000 | 1.8300 | 1.5300 | 1.7900 | 1.7900 | 2,683,200 |
| 05 Feb 2024 | 1.5500 | 1.7050 | 1.5500 | 1.7000 | 1.7000 | 1,056,900 |
| 02 Feb 2024 | 1.5700 | 1.6210 | 1.5000 | 1.6000 | 1.6000 | 1,504,000 |
| 01 Feb 2024 | 1.6000 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 1,776,500 |
| 31 Jan 2024 | 1.4600 | 1.5900 | 1.4300 | 1.5700 | 1.5700 | 1,289,800 |
| 30 Jan 2024 | 1.6200 | 1.6300 | 1.4000 | 1.4300 | 1.4300 | 1,252,200 |
| 29 Jan 2024 | 1.3300 | 1.6100 | 1.3100 | 1.5800 | 1.5800 | 2,908,200 |
| 26 Jan 2024 | 1.2800 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 700,900 |
| 25 Jan 2024 | 1.2100 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 730,600 |
| 24 Jan 2024 | 1.2000 | 1.2700 | 1.1650 | 1.1800 | 1.1800 | 602,100 |
| 23 Jan 2024 | 1.1600 | 1.1960 | 1.0900 | 1.1800 | 1.1800 | 1,010,900 |
| 22 Jan 2024 | 1.1300 | 1.1600 | 1.0700 | 1.1400 | 1.1400 | 446,700 |
| 19 Jan 2024 | 1.1600 | 1.1700 | 1.0700 | 1.1400 | 1.1400 | 606,900 |
| 18 Jan 2024 | 1.3000 | 1.3100 | 1.1700 | 1.1800 | 1.1800 | 740,300 |
| 17 Jan 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 433,000 |
| 16 Jan 2024 | 1.4700 | 1.4800 | 1.3200 | 1.4000 | 1.4000 | 1,087,000 |
| 12 Jan 2024 | 1.5000 | 1.5700 | 1.4400 | 1.4800 | 1.4800 | 657,400 |
| 11 Jan 2024 | 1.5200 | 1.5700 | 1.4800 | 1.5300 | 1.5300 | 963,700 |
| 10 Jan 2024 | 1.6200 | 1.6800 | 1.5000 | 1.5100 | 1.5100 | 1,175,500 |
| 09 Jan 2024 | 1.5100 | 1.6100 | 1.4900 | 1.6000 | 1.6000 | 685,900 |
| 08 Jan 2024 | 1.5000 | 1.5800 | 1.3700 | 1.5600 | 1.5600 | 906,100 |
| 05 Jan 2024 | 1.5600 | 1.5610 | 1.4700 | 1.4800 | 1.4800 | 561,900 |
| 04 Jan 2024 | 1.7000 | 1.7050 | 1.4800 | 1.5600 | 1.5600 | 947,300 |
| 03 Jan 2024 | 1.4700 | 1.7400 | 1.3900 | 1.6500 | 1.6500 | 2,204,100 |
| 02 Jan 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 688,200 |
| 29 Dec 2023 | 1.6100 | 1.6100 | 1.4900 | 1.5200 | 1.5200 | 839,400 |
| 28 Dec 2023 | 1.6000 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 3,494,500 |
| 27 Dec 2023 | 1.6500 | 1.6600 | 1.4900 | 1.5500 | 1.5500 | 1,945,300 |
| 26 Dec 2023 | 1.6600 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 744,300 |
| 22 Dec 2023 | 1.7800 | 1.7800 | 1.6200 | 1.6200 | 1.6200 | 1,992,300 |
| 21 Dec 2023 | 1.7900 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 2,498,900 |
| 20 Dec 2023 | 1.8300 | 1.8550 | 1.7100 | 1.7200 | 1.7200 | 1,477,100 |
| 19 Dec 2023 | 1.7600 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 1,302,500 |
| 18 Dec 2023 | 1.7800 | 1.8800 | 1.7000 | 1.7600 | 1.7600 | 919,700 |
| 15 Dec 2023 | 1.9200 | 1.9700 | 1.7500 | 1.7600 | 1.7600 | 1,360,200 |
| 14 Dec 2023 | 1.9900 | 2.0550 | 1.8900 | 1.9000 | 1.9000 | 1,026,400 |
| 13 Dec 2023 | 1.9200 | 1.9650 | 1.8100 | 1.9500 | 1.9500 | 899,700 |
| 12 Dec 2023 | 2.0800 | 2.1100 | 1.9000 | 1.9100 | 1.9100 | 1,043,800 |
| 11 Dec 2023 | 2.1700 | 2.1800 | 2.0150 | 2.0500 | 2.0500 | 802,200 |
| 08 Dec 2023 | 2.0300 | 2.1300 | 1.9300 | 2.0800 | 2.0800 | 955,000 |
| 07 Dec 2023 | 1.9300 | 2.0450 | 1.8600 | 1.9700 | 1.9700 | 1,900,600 |
| 06 Dec 2023 | 2.0400 | 2.0710 | 1.9300 | 1.9400 | 1.9400 | 690,500 |
| 05 Dec 2023 | 2.0600 | 2.0750 | 1.9090 | 2.0100 | 2.0100 | 1,341,700 |
| 04 Dec 2023 | 2.1200 | 2.2500 | 2.0800 | 2.0950 | 2.0950 | 1,061,700 |
| 01 Dec 2023 | 2.1700 | 2.2500 | 2.0800 | 2.1100 | 2.1100 | 1,269,700 |
| 30 Nov 2023 | 2.3900 | 2.3900 | 2.1300 | 2.1600 | 2.1600 | 1,047,100 |
| 29 Nov 2023 | 2.3800 | 2.5200 | 2.3200 | 2.3500 | 2.3500 | 1,944,800 |
| 28 Nov 2023 | 2.3500 | 2.3900 | 2.3000 | 2.3300 | 2.3300 | 1,103,000 |
| 27 Nov 2023 | 2.3800 | 2.4400 | 2.2500 | 2.3300 | 2.3300 | 1,655,500 |
| 24 Nov 2023 | 2.4500 | 2.5400 | 2.3500 | 2.3700 | 2.3700 | 935,100 |
| 22 Nov 2023 | 2.4500 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 808,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.