NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
2.810
+0.070 (2.55%)
Dec 3, 2024, 12:05 PM EST - Market open
NaaS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 2.95 | 2.95 | 2.68 | 2.74 | 2.74 | -8.05% | 157,768 |
| Nov 29, 2024 | 2.88 | 3.09 | 2.88 | 2.98 | 2.98 | 1.71% | 78,337 |
| Nov 27, 2024 | 2.85 | 2.96 | 2.74 | 2.93 | 2.93 | 3.90% | 139,738 |
| Nov 26, 2024 | 3.07 | 3.10 | 2.82 | 2.82 | 2.82 | -9.32% | 153,713 |
| Nov 25, 2024 | 3.16 | 3.21 | 2.99 | 3.11 | 3.11 | -1.27% | 185,866 |
| Nov 22, 2024 | 3.16 | 3.30 | 3.02 | 3.15 | 3.15 | -1.87% | 160,754 |
| Nov 21, 2024 | 3.11 | 3.29 | 3.01 | 3.21 | 3.21 | 0.63% | 185,150 |
| Nov 20, 2024 | 3.44 | 3.49 | 2.91 | 3.19 | 3.19 | -1.54% | 278,168 |
| Nov 19, 2024 | 3.08 | 3.30 | 2.91 | 3.24 | 3.24 | 3.18% | 225,642 |
| Nov 18, 2024 | 2.91 | 3.20 | 2.91 | 3.14 | 3.14 | 7.90% | 183,615 |
| Nov 15, 2024 | 2.81 | 3.05 | 2.77 | 2.91 | 2.91 | 2.83% | 172,958 |
| Nov 14, 2024 | 2.79 | 2.88 | 2.75 | 2.83 | 2.83 | 2.17% | 172,186 |
| Nov 13, 2024 | 2.57 | 2.95 | 2.57 | 2.77 | 2.77 | 9.49% | 227,922 |
| Nov 12, 2024 | 2.57 | 2.68 | 2.50 | 2.53 | 2.53 | -4.89% | 102,173 |
| Nov 11, 2024 | 2.65 | 2.79 | 2.53 | 2.66 | 2.66 | 5.98% | 126,768 |
| Nov 8, 2024 | 2.78 | 2.84 | 2.45 | 2.51 | 2.51 | -9.71% | 154,640 |
| Nov 7, 2024 | 2.98 | 3.03 | 2.78 | 2.78 | 2.78 | -5.12% | 121,415 |
| Nov 6, 2024 | 2.88 | 2.97 | 2.88 | 2.93 | 2.93 | -1.01% | 142,222 |
| Nov 5, 2024 | 2.91 | 3.05 | 2.91 | 2.96 | 2.96 | 2.78% | 83,650 |
| Nov 4, 2024 | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | -3.36% | 94,383 |
| Nov 1, 2024 | 3.15 | 3.15 | 2.85 | 2.98 | 2.98 | -1.97% | 123,994 |
| Oct 31, 2024 | 3.12 | 3.18 | 3.00 | 3.04 | 3.04 | -2.25% | 83,508 |
| Oct 30, 2024 | 3.06 | 3.18 | 3.05 | 3.11 | 3.11 | 2.64% | 198,828 |
| Oct 29, 2024 | 3.23 | 3.27 | 3.00 | 3.03 | 3.03 | -7.34% | 135,144 |
| Oct 28, 2024 | 3.15 | 3.35 | 3.14 | 3.27 | 3.27 | 5.14% | 163,010 |
| Oct 25, 2024 | 3.06 | 3.15 | 2.97 | 3.11 | 3.11 | 1.63% | 114,006 |
| Oct 24, 2024 | 3.20 | 3.20 | 2.95 | 3.06 | 3.06 | -2.55% | 183,513 |
| Oct 23, 2024 | 3.24 | 3.26 | 3.11 | 3.14 | 3.14 | -3.38% | 118,660 |
| Oct 22, 2024 | 3.49 | 3.49 | 3.22 | 3.25 | 3.25 | -1.52% | 173,850 |
| Oct 21, 2024 | 3.54 | 3.61 | 3.23 | 3.30 | 3.30 | -8.08% | 129,525 |
| Oct 18, 2024 | 3.40 | 3.75 | 3.40 | 3.59 | 3.59 | 10.12% | 232,439 |
| Oct 17, 2024 | 3.36 | 3.39 | 3.11 | 3.26 | 3.26 | -5.78% | 161,902 |
| Oct 16, 2024 | 3.75 | 3.80 | 3.43 | 3.46 | 3.46 | -7.24% | 116,619 |
| Oct 15, 2024 | 3.58 | 3.79 | 3.56 | 3.73 | 3.73 | 1.63% | 145,292 |
| Oct 14, 2024 | 3.67 | 3.75 | 3.60 | 3.67 | 3.67 | -1.61% | 113,202 |
| Oct 11, 2024 | 3.64 | 3.79 | 3.63 | 3.73 | 3.73 | 0.81% | 123,009 |
| Oct 10, 2024 | 3.69 | 3.85 | 3.61 | 3.70 | 3.70 | 0.27% | 110,363 |
| Oct 9, 2024 | 3.77 | 3.79 | 3.58 | 3.69 | 3.69 | -4.40% | 129,415 |
| Oct 8, 2024 | 3.85 | 3.90 | 3.70 | 3.86 | 3.86 | -5.16% | 210,878 |
| Oct 7, 2024 | 4.21 | 4.26 | 3.83 | 4.07 | 4.07 | 0.99% | 297,170 |
| Oct 4, 2024 | 4.00 | 4.23 | 3.89 | 4.03 | 4.03 | 3.60% | 252,854 |
| Oct 3, 2024 | 3.95 | 4.06 | 3.76 | 3.89 | 3.89 | -5.35% | 114,379 |
| Oct 2, 2024 | 3.76 | 4.28 | 3.69 | 4.11 | 4.11 | 17.43% | 573,395 |
| Oct 1, 2024 | 4.01 | 4.07 | 3.23 | 3.50 | 3.50 | -12.28% | 413,639 |
| Sep 30, 2024 | 3.92 | 4.65 | 3.80 | 3.99 | 3.99 | 10.53% | 973,578 |
| Sep 27, 2024 | 3.90 | 4.29 | 3.36 | 3.61 | 3.61 | 3.44% | 894,965 |
| Sep 26, 2024 | 3.31 | 3.61 | 3.18 | 3.49 | 3.49 | 10.79% | 253,046 |
| 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 |