Skip to main content
NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
1.560
-0.020 (-1.27%)
Jan 31, 2025, 4:00 PM EST - Market closed

NaaS Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.581.751.531.561.56-0.64%174,516
Jan 30, 20251.691.751.541.571.57-6.55%168,487
Jan 29, 20251.471.701.431.681.6816.67%370,769
Jan 28, 20251.481.531.411.441.44-0.69%46,427
Jan 27, 20251.531.561.421.451.45-4.92%61,322
Jan 24, 20251.491.561.481.531.532.35%66,507
Jan 23, 20251.531.591.491.491.49-4.49%97,939
Jan 22, 20251.491.581.401.561.566.12%78,467
Jan 21, 20251.561.591.451.471.47-6.96%124,200
Jan 17, 20251.631.631.551.581.58-1.25%175,712
Jan 16, 20251.671.721.501.601.601.27%131,517
Jan 15, 20251.711.721.561.581.58-1.86%119,868
Jan 14, 20251.851.861.601.611.61-10.06%145,472
Jan 13, 20251.881.921.751.791.79-4.28%83,597
Jan 10, 20252.052.071.861.871.87-9.22%114,230
Jan 8, 20252.152.252.032.062.06-4.19%121,298
Jan 7, 20252.152.202.032.152.153.37%76,831
Jan 6, 20252.042.162.042.082.081.46%39,772
Jan 3, 20252.102.142.002.052.05-4.65%91,124
Jan 2, 20252.012.181.912.152.157.50%89,807
Dec 31, 20241.952.131.952.002.00-50,261
Dec 30, 20242.002.071.832.002.00-1.96%144,226
Dec 27, 20242.192.201.982.042.04-5.56%118,602
Dec 26, 20242.012.171.972.162.168.00%122,425
Dec 24, 20242.072.091.982.002.00-0.50%44,438
Dec 23, 20242.012.051.962.012.011.52%75,227
Dec 20, 20241.982.041.941.981.98-1.49%89,282
Dec 19, 20242.002.081.932.012.010.50%72,281
Dec 18, 20242.002.101.992.002.000.50%129,295
Dec 17, 20242.072.091.981.991.99-4.33%79,372
Dec 16, 20242.152.162.052.082.08-1.89%90,678
Dec 13, 20242.062.152.012.122.120.95%116,053
Dec 12, 20242.202.212.012.102.10-6.67%181,174
Dec 11, 20242.442.442.182.252.25-5.06%152,029
Dec 10, 20242.462.462.162.372.37-1.25%270,817
Dec 9, 20242.642.692.332.402.40-5.14%282,349
Dec 6, 20242.632.652.452.532.53-3.80%229,716
Dec 5, 20242.682.762.622.632.63-4.01%124,475
Dec 4, 20242.922.922.612.742.74-5.84%330,599
Dec 3, 20242.713.002.682.912.916.20%199,574
Dec 2, 20242.952.952.682.742.74-8.05%157,768
Nov 29, 20242.883.092.882.982.981.71%78,337
Nov 27, 20242.852.962.742.932.933.90%139,738
Nov 26, 20243.073.102.822.822.82-9.32%153,713
Nov 25, 20243.163.212.993.113.11-1.27%185,866
Nov 22, 20243.163.303.023.153.15-1.87%160,754
Nov 21, 20243.113.293.013.213.210.63%185,150
Nov 20, 20243.443.492.913.193.19-1.54%278,168
Nov 19, 20243.083.302.913.243.243.18%225,642
Nov 18, 20242.913.202.913.143.147.90%183,615
Nov 15, 20242.813.052.772.912.912.83%172,958
Nov 14, 20242.792.882.752.832.832.17%172,186
Nov 13, 20242.572.952.572.772.779.49%227,922
Nov 12, 20242.572.682.502.532.53-4.89%102,173
Nov 11, 20242.652.792.532.662.665.98%126,768
Nov 8, 20242.782.842.452.512.51-9.71%154,640
Nov 7, 20242.983.032.782.782.78-5.12%121,415
Nov 6, 20242.882.972.882.932.93-1.01%142,222
Nov 5, 20242.913.052.912.962.962.78%83,650
Nov 4, 20243.013.012.882.882.88-3.36%94,383
Nov 1, 20243.153.152.852.982.98-1.97%123,994
Oct 31, 20243.123.183.003.043.04-2.25%83,508
Oct 30, 20243.063.183.053.113.112.64%198,828
Oct 29, 20243.233.273.003.033.03-7.34%135,144
Oct 28, 20243.153.353.143.273.275.14%163,010
Oct 25, 20243.063.152.973.113.111.63%114,006
Oct 24, 20243.203.202.953.063.06-2.55%183,513
Oct 23, 20243.243.263.113.143.14-3.38%118,660
Oct 22, 20243.493.493.223.253.25-1.52%173,850
Oct 21, 20243.543.613.233.303.30-8.08%129,525
Oct 18, 20243.403.753.403.593.5910.12%232,439
Oct 17, 20243.363.393.113.263.26-5.78%161,902
Oct 16, 20243.753.803.433.463.46-7.24%116,619
Oct 15, 20243.583.793.563.733.731.63%145,292
Oct 14, 20243.673.753.603.673.67-1.61%113,202
Oct 11, 20243.643.793.633.733.730.81%123,009
Oct 10, 20243.693.853.613.703.700.27%110,363
Oct 9, 20243.773.793.583.693.69-4.40%129,415
Oct 8, 20243.853.903.703.863.86-5.16%210,878
Oct 7, 20244.214.263.834.074.070.99%297,170
Oct 4, 20244.004.233.894.034.033.60%252,854
Oct 3, 20243.954.063.763.893.89-5.35%114,379
Oct 2, 20243.764.283.694.114.1117.43%573,395
Oct 1, 20244.014.073.233.503.50-12.28%413,639
Sep 30, 20243.924.653.803.993.9910.53%973,578
Sep 27, 20243.904.293.363.613.613.44%894,965
Sep 26, 20243.313.613.183.493.4910.79%253,046
Sep 25, 20243.293.373.113.153.15-4.83%105,258
Sep 24, 20243.123.443.113.313.317.82%95,360
Sep 23, 20243.203.313.003.073.07-4.36%89,930
Sep 20, 20243.443.443.103.213.21-3.89%121,200
Sep 19, 20243.543.543.203.343.34-1.18%143,006
Sep 18, 20243.463.543.303.383.38-1.46%76,745
Sep 17, 20243.553.683.403.433.43-1.15%64,177
Sep 16, 20243.513.623.403.473.47-1.98%24,888
Sep 13, 20243.713.903.363.543.54-3.28%97,048
Sep 12, 20243.433.693.433.663.668.93%83,415
Sep 11, 20243.413.483.223.363.362.75%46,277
Sep 10, 20243.403.683.243.273.272.51%148,553
Sep 9, 20243.843.843.193.193.19-16.05%148,763