NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
3.490
+0.340 (10.79%)
At close: Sep 26, 2024, 4:00 PM
3.550
+0.060 (1.72%)
After-hours: Sep 26, 2024, 6:58 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.29 | 3.37 | 3.11 | 3.15 | 3.15 | -4.83% | 105,258 |
| Sep 24, 2024 | 3.12 | 3.44 | 3.11 | 3.31 | 3.31 | 7.82% | 95,360 |
| Sep 23, 2024 | 3.20 | 3.31 | 3.00 | 3.07 | 3.07 | -4.36% | 89,930 |
| Sep 20, 2024 | 3.44 | 3.44 | 3.10 | 3.21 | 3.21 | -3.89% | 121,200 |
| Sep 19, 2024 | 3.54 | 3.54 | 3.20 | 3.34 | 3.34 | -1.18% | 143,006 |
| Sep 18, 2024 | 3.46 | 3.54 | 3.30 | 3.38 | 3.38 | -1.46% | 76,745 |
| Sep 17, 2024 | 3.55 | 3.68 | 3.40 | 3.43 | 3.43 | -1.15% | 64,177 |
| Sep 16, 2024 | 3.51 | 3.62 | 3.40 | 3.47 | 3.47 | -1.98% | 24,888 |
| Sep 13, 2024 | 3.71 | 3.90 | 3.36 | 3.54 | 3.54 | -3.28% | 97,048 |
| Sep 12, 2024 | 3.43 | 3.69 | 3.43 | 3.66 | 3.66 | 8.93% | 83,415 |
| Sep 11, 2024 | 3.41 | 3.48 | 3.22 | 3.36 | 3.36 | 2.75% | 46,277 |
| Sep 10, 2024 | 3.40 | 3.68 | 3.24 | 3.27 | 3.27 | 2.51% | 148,553 |
| Sep 9, 2024 | 3.84 | 3.84 | 3.19 | 3.19 | 3.19 | -16.05% | 148,763 |
| Sep 6, 2024 | 4.04 | 4.04 | 3.80 | 3.80 | 3.80 | -5.94% | 90,722 |
| Sep 5, 2024 | 4.06 | 4.11 | 3.95 | 4.04 | 4.04 | 1.76% | 52,719 |
| Sep 4, 2024 | 3.94 | 4.12 | 3.86 | 3.97 | 3.97 | -0.25% | 109,890 |
| Sep 3, 2024 | 4.10 | 4.22 | 3.90 | 3.98 | 3.98 | -7.44% | 114,625 |
| Aug 30, 2024 | 4.14 | 4.39 | 4.10 | 4.30 | 4.30 | 4.62% | 47,430 |
| Aug 29, 2024 | 4.12 | 4.16 | 4.02 | 4.11 | 4.11 | 0.98% | 36,657 |
| Aug 28, 2024 | 4.08 | 4.13 | 3.95 | 4.07 | 4.07 | 0.25% | 87,230 |
| Aug 27, 2024 | 4.22 | 4.37 | 4.06 | 4.06 | 4.06 | -5.80% | 56,787 |
| Aug 26, 2024 | 4.74 | 4.74 | 4.21 | 4.31 | 4.31 | -4.86% | 129,704 |
| Aug 23, 2024 | 4.18 | 5.30 | 4.16 | 4.53 | 4.53 | 9.95% | 682,079 |
| Aug 22, 2024 | 4.16 | 4.25 | 4.00 | 4.12 | 4.12 | -2.37% | 63,774 |
| Aug 21, 2024 | 4.06 | 4.24 | 3.97 | 4.22 | 4.22 | 3.94% | 155,338 |
| Aug 20, 2024 | 4.18 | 4.34 | 3.95 | 4.06 | 4.06 | -3.56% | 72,491 |
| Aug 19, 2024 | 4.25 | 4.45 | 4.17 | 4.21 | 4.21 | -0.94% | 79,353 |
| Aug 16, 2024 | 4.28 | 4.39 | 4.14 | 4.25 | 4.25 | - | 98,199 |
| Aug 15, 2024 | 4.11 | 4.49 | 3.96 | 4.25 | 4.25 | 5.20% | 179,446 |
| Aug 14, 2024 | 4.07 | 4.17 | 3.92 | 4.04 | 4.04 | -0.74% | 97,957 |
| Aug 13, 2024 | 4.00 | 4.28 | 3.88 | 4.07 | 4.07 | 3.04% | 247,215 |
| Aug 12, 2024 | 4.42 | 4.60 | 3.92 | 3.95 | 3.95 | -14.32% | 376,623 |
| Aug 9, 2024 | 4.73 | 4.86 | 4.58 | 4.61 | 4.61 | -3.76% | 120,631 |
| Aug 8, 2024 | 4.56 | 4.93 | 4.56 | 4.79 | 4.79 | 5.27% | 213,525 |
| Aug 7, 2024 | 4.46 | 4.97 | 4.35 | 4.55 | 4.55 | 2.02% | 360,109 |
| Aug 6, 2024 | 4.34 | 4.67 | 4.31 | 4.46 | 4.46 | 6.44% | 302,601 |
| Aug 5, 2024 | 4.53 | 4.69 | 3.90 | 4.19 | 4.19 | -18.64% | 603,891 |
| Aug 2, 2024 | 4.94 | 5.29 | 4.77 | 5.15 | 5.15 | -1.34% | 276,513 |
| Aug 1, 2024 | 5.17 | 5.29 | 4.80 | 5.22 | 5.22 | 1.16% | 317,408 |
| Jul 31, 2024 | 5.70 | 6.07 | 4.97 | 5.16 | 5.16 | -10.26% | 729,735 |
| Jul 30, 2024 | 5.89 | 6.41 | 5.55 | 5.75 | 5.75 | -3.69% | 627,906 |
| Jul 29, 2024 | 5.35 | 6.16 | 5.32 | 5.97 | 5.97 | 9.74% | 821,673 |
| Jul 26, 2024 | 5.19 | 5.90 | 5.19 | 5.44 | 5.44 | 2.64% | 665,583 |
| Jul 25, 2024 | 5.79 | 5.87 | 4.91 | 5.30 | 5.30 | -12.40% | 1,166,318 |
| Jul 24, 2024 | 5.78 | 7.30 | 5.78 | 6.05 | 6.05 | 6.14% | 3,742,005 |
| Jul 23, 2024 | 6.03 | 6.10 | 4.91 | 5.70 | 5.70 | -8.06% | 1,528,216 |
| Jul 22, 2024 | 6.40 | 7.87 | 5.51 | 6.20 | 6.20 | -0.32% | 5,236,790 |
| Jul 19, 2024 | 9.15 | 10.45 | 5.75 | 6.22 | 6.22 | -23.11% | 20,868,598 |
| Jul 18, 2024 | 5.27 | 8.89 | 5.11 | 8.09 | 8.09 | 52.93% | 38,528,994 |
| Jul 17, 2024 | 4.30 | 5.90 | 3.89 | 5.29 | 5.29 | 13.52% | 6,138,079 |
| Jul 16, 2024 | 2.63 | 4.91 | 2.63 | 4.66 | 4.66 | 66.43% | 22,456,895 |
| Jul 15, 2024 | 4.08 | 4.09 | 2.61 | 2.80 | 2.80 | -33.49% | 1,942,149 |
| Jul 12, 2024 | 4.44 | 4.80 | 3.84 | 4.21 | 4.21 | -13.55% | 1,289,525 |
| Jul 11, 2024 | 5.00 | 5.50 | 4.22 | 4.87 | 4.87 | 4.06% | 4,415,342 |
| Jul 10, 2024 | 4.56 | 6.44 | 3.62 | 4.68 | 4.68 | 44.00% | 42,959,602 |
| Jul 9, 2024 | 1.86 | 3.25 | 1.79 | 3.25 | 3.25 | 68.39% | 3,808,425 |
| Jul 8, 2024 | 1.55 | 2.15 | 1.53 | 1.93 | 1.93 | 26.97% | 1,503,498 |
| Jul 5, 2024 | 1.62 | 1.75 | 1.42 | 1.52 | 1.52 | -4.40% | 705,940 |
| Jul 3, 2024 | 1.76 | 1.78 | 1.53 | 1.59 | 1.59 | -9.14% | 297,063 |
| Jul 2, 2024 | 2.20 | 2.21 | 1.72 | 1.75 | 1.75 | -19.72% | 352,984 |
| Jul 1, 2024 | 2.51 | 2.52 | 2.11 | 2.18 | 2.18 | -10.29% | 368,123 |
| Jun 28, 2024 | 2.85 | 2.88 | 2.41 | 2.43 | 2.43 | -15.92% | 227,176 |
| Jun 27, 2024 | 3.39 | 3.39 | 2.85 | 2.89 | 2.89 | -13.99% | 422,642 |
| Jun 26, 2024 | 3.76 | 3.80 | 3.35 | 3.36 | 3.36 | -6.93% | 90,671 |
| Jun 25, 2024 | 5.30 | 5.30 | 3.53 | 3.61 | 3.61 | -31.89% | 195,137 |
| Jun 24, 2024 | 5.68 | 5.92 | 5.25 | 5.30 | 5.30 | -6.69% | 97,011 |
| Jun 21, 2024 | 5.51 | 5.74 | 5.43 | 5.68 | 5.68 | -1.39% | 46,136 |
| Jun 20, 2024 | 5.60 | 5.77 | 5.35 | 5.76 | 5.76 | 2.13% | 71,614 |
| Jun 18, 2024 | 5.63 | 5.79 | 5.25 | 5.64 | 5.64 | 1.99% | 81,173 |
| Jun 17, 2024 | 6.10 | 6.10 | 5.44 | 5.53 | 5.53 | -3.49% | 86,234 |
| Jun 14, 2024 | 6.98 | 6.98 | 5.23 | 5.73 | 5.73 | -19.18% | 143,049 |
| Jun 13, 2024 | 6.98 | 7.44 | 6.95 | 7.09 | 7.09 | -2.34% | 70,245 |
| Jun 12, 2024 | 8.22 | 8.22 | 7.18 | 7.26 | 7.26 | -12.36% | 48,886 |
| Jun 11, 2024 | 8.36 | 8.40 | 8.08 | 8.28 | 8.28 | -0.86% | 24,213 |
| Jun 10, 2024 | 8.00 | 8.37 | 7.80 | 8.36 | 8.36 | 6.88% | 26,026 |
| Jun 7, 2024 | 7.80 | 8.20 | 7.61 | 7.82 | 7.82 | -0.89% | 43,021 |
| Jun 6, 2024 | 7.36 | 8.20 | 7.35 | 7.89 | 7.89 | 8.95% | 39,004 |
| Jun 5, 2024 | 7.67 | 8.06 | 7.00 | 7.24 | 7.24 | -5.38% | 40,948 |
| Jun 4, 2024 | 7.40 | 7.90 | 7.36 | 7.65 | 7.65 | 4.45% | 33,709 |
| Jun 3, 2024 | 7.20 | 7.40 | 6.04 | 7.33 | 7.33 | 11.00% | 63,113 |
| May 31, 2024 | 7.42 | 7.48 | 6.60 | 6.60 | 6.60 | -9.86% | 41,097 |
| May 30, 2024 | 7.40 | 7.68 | 7.03 | 7.32 | 7.32 | -14.84% | 104,690 |
| May 29, 2024 | 9.20 | 9.20 | 8.24 | 8.60 | 8.60 | -3.61% | 68,955 |
| May 28, 2024 | 9.03 | 9.98 | 8.60 | 8.92 | 8.92 | 5.21% | 103,571 |
| May 24, 2024 | 7.27 | 8.61 | 7.04 | 8.48 | 8.48 | 20.43% | 97,061 |
| May 23, 2024 | 8.60 | 8.60 | 7.01 | 7.04 | 7.04 | -19.41% | 130,112 |
| May 22, 2024 | 8.98 | 9.35 | 8.40 | 8.74 | 8.74 | -9.04% | 61,694 |
| May 21, 2024 | 10.27 | 10.27 | 9.42 | 9.60 | 9.60 | -9.40% | 77,512 |
| May 20, 2024 | 11.20 | 11.27 | 10.20 | 10.60 | 10.60 | -5.39% | 48,654 |
| May 17, 2024 | 11.13 | 11.65 | 10.40 | 11.20 | 11.20 | 2.38% | 67,375 |
| May 16, 2024 | 12.53 | 12.77 | 10.25 | 10.94 | 10.94 | -11.91% | 130,276 |
| May 15, 2024 | 13.46 | 13.46 | 12.26 | 12.42 | 12.42 | -4.86% | 48,221 |
| May 14, 2024 | 14.06 | 14.06 | 12.24 | 13.06 | 13.06 | -7.11% | 103,046 |
| May 13, 2024 | 16.10 | 16.57 | 14.00 | 14.06 | 14.06 | -12.69% | 75,523 |
| May 10, 2024 | 18.38 | 18.98 | 15.64 | 16.10 | 16.10 | -7.56% | 69,841 |
| May 9, 2024 | 17.60 | 17.80 | 17.00 | 17.42 | 17.42 | -1.03% | 27,582 |
| May 8, 2024 | 17.64 | 17.99 | 16.63 | 17.60 | 17.60 | 0.69% | 24,853 |
| May 7, 2024 | 18.60 | 18.60 | 17.34 | 17.48 | 17.48 | -5.10% | 32,012 |
| May 6, 2024 | 19.20 | 19.20 | 18.13 | 18.42 | 18.42 | -1.71% | 26,371 |
| May 3, 2024 | 18.97 | 19.20 | 18.40 | 18.74 | 18.74 | -1.19% | 27,225 |