NasdaqCM - Nasdaq Real Time Price USD

NaaS Technology Inc. (NAAS)

1.1700
-0.0800
(-6.40%)
At close: June 12 at 4:00:00 PM EDT
1.2300
+0.06
+(5.13%)
After hours: June 12 at 7:39:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20251.26801.27001.15001.17001.170077,800
Jun 11, 20251.29001.38001.23001.25001.2500252,500
Jun 10, 20251.21001.46001.21001.27001.2700614,600
Jun 9, 20251.12001.27001.11001.23001.2300316,300
Jun 6, 20251.18001.18001.06001.06001.0600261,700
Jun 5, 20251.17001.23001.11001.14001.1400392,000
Jun 4, 20251.11001.24101.11001.21001.2100399,300
Jun 3, 20251.03001.15301.02001.12001.1200484,400
Jun 2, 20251.11001.11001.00501.04001.0400221,700
May 30, 20251.09001.12001.07001.12001.120062,700
May 29, 20251.12001.13001.07001.09001.090070,000
May 28, 20251.17001.17001.08001.09001.0900172,200
May 27, 20251.20001.21001.13001.17001.1700102,400
May 23, 20251.22001.24201.17001.20001.200093,800
May 22, 20251.25001.29901.22001.24001.2400114,400
May 21, 20251.31001.32001.22601.25001.2500108,800
May 20, 20251.33001.33001.30001.32001.320044,300
May 19, 20251.29001.31001.25001.30001.3000124,600
May 16, 20251.30001.32001.24001.30001.3000137,400
May 15, 20251.32001.35001.27001.32001.3200125,600
May 14, 20251.35001.38901.27001.34001.3400263,700
May 13, 20251.32001.38001.29001.36001.3600308,800
May 12, 20251.24001.36001.21001.33001.3300551,600
May 9, 20251.21001.26101.21001.23001.2300265,700
May 8, 20251.22001.26001.18001.21501.2150309,200
May 7, 20251.25001.27801.20501.24901.2490185,200
May 6, 20251.25001.30001.24001.28001.2800183,000
May 5, 20251.28001.34001.20001.29001.2900252,900
May 2, 20251.34001.38001.27001.30001.3000275,800
May 1, 20251.32001.38001.28001.35001.3500272,200
Apr 30, 20251.28001.34001.23001.32001.3200489,100
Apr 29, 20251.41001.47001.31001.35001.3500843,500
Apr 28, 2025 1:4 Stock Splits
Apr 28, 20251.89003.49001.41001.45001.450022,055,600
Apr 25, 20252.20002.20401.79201.82401.8240151,475
Apr 24, 20252.04002.21202.02002.20002.200077,425
Apr 23, 20251.92802.07201.92802.01202.012051,250
Apr 22, 20251.84001.96001.81201.92001.920047,425
Apr 21, 20251.87601.99201.64001.81201.812068,500
Apr 17, 20251.86801.96001.82801.86001.860020,000
Apr 16, 20252.07202.07601.77201.82801.828059,075
Apr 15, 20252.25202.28001.92001.94001.940042,025
Apr 14, 20252.20002.32002.13602.20002.200048,325
Apr 11, 20252.01202.38401.93602.14402.144085,475
Apr 10, 20252.07602.07601.92001.96401.964042,150
Apr 9, 20251.92002.24401.88002.10402.1040116,050
Apr 8, 20252.19602.23601.84001.91601.916056,525
Apr 7, 20252.07602.16001.90002.16002.160050,725
Apr 4, 20252.30802.36402.01202.28402.2840104,375
Apr 3, 20252.68002.76802.28802.39602.3960143,725
Apr 2, 20252.75602.79202.68002.78002.780023,425
Apr 1, 20252.74002.91202.66402.70002.700094,700
Mar 31, 20252.83602.83602.64402.76002.760059,000
Mar 28, 20252.86003.00002.70002.96002.960055,300
Mar 27, 20252.79203.02402.72002.87202.872057,975
Mar 26, 20252.84002.88002.68002.75202.752099,025
Mar 25, 20253.34003.36002.81602.84402.8440226,800
Mar 24, 20253.56003.58403.20003.24403.2440148,600
Mar 21, 20253.60003.76803.46403.54803.548089,675
Mar 20, 20253.60003.95203.44003.69603.696093,400
Mar 19, 20253.64003.79603.52003.72803.7280149,225
Mar 18, 20254.08004.08003.60003.69203.6920304,325
Mar 17, 20254.08004.40003.88004.00004.00003,396,825
Mar 14, 20254.04004.16003.84004.08004.0800142,375
Mar 13, 20254.16004.24003.88003.92003.9200211,075
Mar 12, 20254.40005.08004.08004.20004.20001,142,700
Mar 11, 20254.40004.56004.28004.40004.4000109,900
Mar 10, 20255.28005.36004.20004.40004.4000377,900
Mar 7, 20254.68005.08004.60004.76004.7600114,275
Mar 6, 20254.60004.88004.48004.60004.600090,625
Mar 5, 20254.60004.96004.40004.80004.800072,975
Mar 4, 20254.44004.72004.34004.36004.360089,275
Mar 3, 20255.12005.28004.52004.52004.520083,975
Feb 28, 20254.88005.32004.72005.12005.1200155,050
Feb 27, 20254.96005.40004.64005.08005.0800111,550
Feb 26, 20254.48005.48004.44005.16005.1600292,175
Feb 25, 20255.36005.36004.56004.76004.7600389,475
Feb 24, 20256.40006.40005.52005.52005.5200457,650
Feb 21, 20259.160010.08006.08006.52006.520021,132,625
Feb 20, 20255.64005.76005.26005.56005.560026,575
Feb 19, 20255.36006.08005.36005.44005.440029,575
Feb 18, 20256.44006.76005.20005.32005.3200124,100
Feb 14, 20256.68007.80005.84006.44006.4400130,625
Feb 13, 20256.78806.96006.44006.64006.640027,125
Feb 12, 20256.08006.68006.08006.64006.640018,450
Feb 11, 20255.60006.32005.40006.24006.240038,100
Feb 10, 20255.48405.64005.32005.52005.52005,625
Feb 7, 20255.84005.92005.40005.48005.480015,325
Feb 6, 20255.24005.80005.24005.72005.720028,700
Feb 5, 20255.92006.00005.20005.24005.240038,000
Feb 4, 20256.12006.12005.72005.76005.760031,025
Feb 3, 20256.12006.16005.92006.00006.000014,075
Jan 31, 20256.33207.00006.12006.24006.240043,625
Jan 30, 20256.76007.01606.16006.28006.280042,125
Jan 29, 20255.88006.80005.73606.72006.720092,700
Jan 28, 20255.92006.11605.64005.76005.760011,600
Jan 27, 20256.12006.25205.68005.80005.800015,325
Jan 24, 20255.96006.24005.92006.10006.100016,625
Jan 23, 20256.12006.36005.96005.96005.960024,450
Jan 22, 20255.96006.32005.60006.24006.240019,600
Jan 21, 20256.24006.35605.80005.88005.880031,050
Jan 17, 20256.52006.52006.20006.32006.320043,925
Jan 16, 20256.68006.88006.00006.40006.400032,875
Jan 15, 20256.84006.88006.24006.32006.320029,975
Jan 14, 20257.40007.44006.40006.44006.440036,375
Jan 13, 20257.52007.68007.00007.16007.160020,900
Jan 10, 20258.20008.28007.44007.48007.480028,450
Jan 8, 20258.58009.00008.12008.24008.240030,325
Jan 7, 20258.58408.80008.12008.60008.600019,200
Jan 6, 20258.16008.64008.16008.32008.32009,950
Jan 3, 20258.40008.56008.00008.20008.200022,775
Jan 2, 20258.04008.72007.64008.60008.600022,450
Dec 31, 20247.80008.52007.80008.00008.000012,575
Dec 30, 20248.00008.28007.32008.00008.000036,050
Dec 27, 20248.76008.80007.92008.16008.160029,650
Dec 26, 20248.04008.68007.88008.64008.640030,600
Dec 24, 20248.28008.36007.92008.00008.000011,100
Dec 23, 20248.04008.20007.84008.04008.040018,800
Dec 20, 20247.92008.16007.76007.92007.920022,325
Dec 19, 20248.00008.33207.72008.04008.040018,075
Dec 18, 20248.00008.40007.96008.00008.000032,325
Dec 17, 20248.28008.36007.92007.96007.960019,800
Dec 16, 20248.60008.64008.20008.32008.320022,650
Dec 13, 20248.24008.60008.04008.48008.480029,025
Dec 12, 20248.80008.84008.04408.40008.400045,275
Dec 11, 20249.76009.76008.72009.00009.000038,000
Dec 10, 20249.84009.84008.64009.48009.480067,700
Dec 9, 202410.560010.76009.32009.60009.600070,575
Dec 6, 202410.520010.60009.800010.120010.120057,350
Dec 5, 202410.720011.040010.480010.520010.520031,075
Dec 4, 202411.680011.680010.440010.960010.960082,650
Dec 3, 202410.840012.000010.720011.640011.640049,800
Dec 2, 202411.800011.800010.720010.960010.960039,400
Nov 29, 202411.520012.364011.520011.920011.920019,575
Nov 27, 202411.400011.840010.960011.720011.720034,925
Nov 26, 202412.280012.400011.280011.280011.280038,425
Nov 25, 202412.640012.840011.960012.440012.440046,450
Nov 22, 202412.640013.200012.080012.600012.600040,125
Nov 21, 202412.440013.160012.040012.840012.840046,300
Nov 20, 202413.760013.960011.640012.760012.760069,525
Nov 19, 202412.320013.200011.620012.960012.960056,400
Nov 18, 202411.640012.800011.640012.560012.560045,900
Nov 15, 202411.240012.200011.080011.640011.640043,200
Nov 14, 202411.160011.520011.000011.320011.320043,050
Nov 13, 202410.280011.800010.280011.080011.080056,950
Nov 12, 202410.280010.700010.000010.120010.120025,525
Nov 11, 202410.600011.160010.120010.640010.640031,700
Nov 8, 202411.120011.36009.800010.040010.040038,650
Nov 7, 202411.920012.136011.120011.120011.120030,350
Nov 6, 202411.520011.880011.520011.720011.720035,550
Nov 5, 202411.640012.216011.640011.840011.840020,900
Nov 4, 202412.040012.040011.520011.520011.520023,600
Nov 1, 202412.600012.600011.400011.920011.920031,000
Oct 31, 202412.480012.720012.000012.160012.160020,825
Oct 30, 202412.240012.720012.200012.440012.440049,700
Oct 29, 202412.920013.080012.000012.120012.120033,775
Oct 28, 202412.600013.380012.560013.080013.080040,750
Oct 25, 202412.240012.584011.880012.440012.440028,500
Oct 24, 202412.800012.800011.800012.240012.240045,875
Oct 23, 202412.960013.040012.440012.560012.560029,675
Oct 22, 202413.960013.960012.880013.000013.000043,475
Oct 21, 202414.160014.440012.920013.200013.200032,375
Oct 18, 202413.600015.000013.580014.360014.360058,100
Oct 17, 202413.440013.560012.452013.040013.040040,475
Oct 16, 202415.000015.200013.720013.840013.840029,150
Oct 15, 202414.320015.160014.240014.920014.920036,325
Oct 14, 202414.680015.000014.400014.680014.680028,300
Oct 11, 202414.560015.160014.520014.920014.920030,750
Oct 10, 202414.760015.400014.440014.800014.800027,600
Oct 9, 202415.080015.160014.320014.760014.760032,350
Oct 8, 202415.400015.600014.800015.440015.440052,725
Oct 7, 202416.840017.040015.320016.280016.280074,300
Oct 4, 202416.000016.900015.560016.120016.120063,200
Oct 3, 202415.800016.240015.040015.560015.560028,550
Oct 2, 202415.040017.108014.752016.440016.4400143,350
Oct 1, 202416.040016.280012.928014.000014.0000103,400
Sep 30, 202415.680018.600015.200015.960015.9600243,000
Sep 27, 202415.600017.160013.440014.440014.4400223,750
Sep 26, 202413.240014.440012.720013.960013.960063,250
Sep 25, 202413.160013.480012.440012.600012.600026,300
Sep 24, 202412.480013.744012.436013.240013.240023,850
Sep 23, 202412.800013.240012.000012.280012.280022,475
Sep 20, 202413.760013.760012.400012.840012.840030,250
Sep 19, 202414.160014.160012.800013.360013.360035,750
Sep 18, 202413.840014.160013.200013.520013.520019,175
Sep 17, 202414.184014.704013.600013.720013.720016,025
Sep 16, 202414.040014.480013.600013.880013.88006,225
Sep 13, 202414.840015.600013.440014.160014.160024,250
Sep 12, 202413.720014.760013.720014.640014.640020,850
Sep 11, 202413.640013.920012.860013.440013.440011,575
Sep 10, 202413.600014.700012.960013.080013.080037,150
Sep 9, 202415.360015.360012.760012.760012.760037,200
Sep 6, 202416.160016.160015.200015.200015.200022,675
Sep 5, 202416.240016.440015.800016.160016.160013,175
Sep 4, 202415.760016.480015.440015.880015.880027,475
Sep 3, 202416.400016.880015.600015.920015.920028,650
Aug 30, 202416.560017.560016.400017.200017.200011,850
Aug 29, 202416.480016.640016.080016.440016.44009,175
Aug 28, 202416.320016.520015.800016.280016.280021,800
Aug 27, 202416.880017.492016.240016.240016.240014,200
Aug 26, 202418.960018.960016.848017.240017.240032,425
Aug 23, 202416.720021.200016.640018.120018.1200170,525
Aug 22, 202416.640017.016016.000016.480016.480015,900
Aug 21, 202416.240016.960015.860016.880016.880038,825
Aug 20, 202416.720017.360015.800016.240016.240018,125
Aug 19, 202417.000017.816016.680016.840016.840019,850
Aug 16, 202417.120017.560016.560017.000017.000024,550
Aug 15, 202416.440017.960015.840017.000017.000044,850
Aug 14, 202416.280016.680015.664016.160016.160024,500
Aug 13, 202416.000017.120015.520016.280016.280061,800
Aug 12, 202417.680018.416015.680015.800015.800094,150
Aug 9, 202418.920019.440018.320018.440018.440030,100
Aug 8, 202418.240019.720018.240019.160019.160053,375
Aug 7, 202417.840019.880017.400018.200018.200089,975
Aug 6, 202417.360018.676017.240017.840017.840075,625
Aug 5, 202418.120018.760015.600016.760016.7600150,975
Aug 2, 202419.760021.160019.080020.600020.600069,125
Aug 1, 202420.680021.160019.200020.880020.880079,300
Jul 31, 202422.800024.280019.880020.640020.6400182,425
Jul 30, 202423.560025.640022.200023.000023.0000156,975
Jul 29, 202421.400024.640021.280023.880023.8800205,425
Jul 26, 202420.760023.596020.760021.760021.7600166,400
Jul 25, 202423.160023.488019.640021.200021.2000291,575
Jul 24, 202423.120029.200023.120024.200024.2000935,500
Jul 23, 202424.120024.400019.640022.800022.8000382,050
Jul 22, 202425.600031.480022.044024.800024.80001,309,200
Jul 19, 202436.600041.800023.000024.880024.88005,217,150
Jul 18, 202421.080035.560020.440032.360032.36009,632,250
Jul 17, 202417.200023.600015.564021.160021.16001,534,525
Jul 16, 202410.520019.640010.520018.640018.64005,614,225
Jul 15, 202416.320016.360010.440011.200011.2000485,525
Jul 12, 202417.760019.200015.360016.840016.8400322,375
Jul 11, 202420.000022.000016.880019.480019.48001,103,825
Jul 10, 202418.240025.760014.480018.720018.720010,739,900
Jul 9, 20247.440013.00007.160013.000013.00001,116,275
Jul 8, 20246.20008.60006.12407.72007.7200375,875
Jul 5, 20246.48007.01205.68006.08006.0800176,475
Jul 3, 20247.04007.13206.12006.36006.360074,275
Jul 2, 20248.80008.82406.88007.00007.000088,200
Jul 1, 202410.040010.08008.44008.72008.720092,025
Jun 28, 202411.400011.52009.64009.72009.720056,800
Jun 27, 202413.560013.560011.400011.560011.5600105,650
Jun 26, 202415.040015.200013.404013.440013.440022,675
Jun 25, 202421.200021.200014.120014.440014.440043,475
Jun 24, 202422.720023.680021.000021.200021.200024,250
Jun 21, 202422.040022.960021.724022.720022.720011,525
Jun 20, 202422.400023.080021.400023.040023.040017,900
Jun 18, 202422.520023.160021.000022.560022.560020,300
Jun 17, 202424.400024.400021.760022.120022.120021,550
Jun 14, 202427.920027.920020.920022.920022.920035,750
Jun 13, 2024 1:20 Stock Splits
Jun 13, 202427.920029.760027.800028.360028.360017,525

Related Tickers

PTLE PTL Limited
0.2785
+8.58%
 
FTEL Fitell Corporation
0.4840
+7.29%
 
JBDI JBDI Holdings Limited
1.0200
+2.00%
 
CGTL Creative Global Technology Holdings Limited
1.8300
+98.29%
 
YAAA.BE Canadian Tire Corp Ltd
113.20
-0.35%
 
HYN.OL Hynion AS
0.1745
-2.51%
 
NVVE Nuvve Holding Corp.
1.3700
+9.60%
 
BQ Boqii Holding Limited
2.1900
+1.39%
 
ONEW OneWater Marine Inc.
15.32
+0.26%
 
BGFV Big 5 Sporting Goods Corporation
1.2200
-2.40%