Skip to main content
NaaS Technology Inc. (NAAS)
NASDAQ: NAAS · Real-Time Price · USD
1.130
-0.150 (-11.72%)
At close: Mar 3, 2025, 4:00 PM
1.080
-0.050 (-4.39%)
Pre-market: Mar 4, 2025, 8:28 AM EST

NaaS Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20251.281.321.131.131.13-11.72%335,928
Feb 28, 20251.221.331.181.281.280.79%620,620
Feb 27, 20251.241.351.161.271.27-1.55%446,220
Feb 26, 20251.121.371.111.291.298.40%1,170,269
Feb 25, 20251.341.341.141.191.19-13.77%1,557,891
Feb 24, 20251.601.601.381.381.38-15.34%1,830,598
Feb 21, 20252.292.521.521.631.6317.27%84,530,511
Feb 20, 20251.411.441.321.391.392.21%106,345
Feb 19, 20251.341.521.341.361.362.26%118,346
Feb 18, 20251.611.691.301.331.33-17.39%496,372
Feb 14, 20251.671.951.461.611.61-3.01%522,542
Feb 13, 20251.701.741.611.661.66-108,498
Feb 12, 20251.521.671.521.661.666.41%73,796
Feb 11, 20251.401.581.351.561.5613.04%152,368
Feb 10, 20251.371.411.331.381.380.73%22,492
Feb 7, 20251.461.481.351.371.37-4.20%61,270
Feb 6, 20251.311.451.311.431.439.16%114,810
Feb 5, 20251.481.501.301.311.31-9.03%152,258
Feb 4, 20251.531.531.431.441.44-4.00%124,234
Feb 3, 20251.531.541.481.501.50-3.85%56,254
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