NaaS Technology Inc (NAAS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.44 | 0.14 | 2.64 | 5.19 | 5.899 | 5.19 | 660853 |
| 1721946900 | 5.3 | -0.75 | -12.40 | 5.79 | 5.8718 | 4.9109999 | 1162476 |
| 1721860500 | 6.05 | 0.35 | 6.14 | 5.78 | 7.3 | 5.78 | 3736385 |
| 1721774100 | 5.7 | -0.5 | -8.06 | 6.03 | 6.1 | 4.91 | 1522933 |
| 1721687700 | 6.2 | -0.02 | -0.32 | 6.4 | 7.8699 | 5.5109 | 5223188 |
| 1721428500 | 6.22 | -1.87 | -23.11 | 9.15 | 10.45 | 5.75 | 20834996 |
| 1721342100 | 8.09 | 2.8 | 52.93 | 5.2699999 | 8.89 | 5.11 | 38478097 |
| 1721255700 | 5.29 | 0.63 | 13.52 | 4.3 | 5.9 | 3.8914 | 6129434 |
| 1721169300 | 4.66 | 1.86 | 66.43 | 2.63 | 4.91 | 2.63 | 22415589 |
| 1721082900 | 2.8 | -1.41 | -33.49 | 4.08 | 4.09 | 2.61 | 1929958 |
| 1720823700 | 4.21 | -0.66 | -13.55 | 4.44 | 4.8 | 3.84 | 1274111 |
| 1720737300 | 4.87 | 0.19 | 4.06 | 5 | 5.5 | 4.22 | 4398255 |
| 1720650900 | 4.68 | 1.43 | 44.00 | 4.5599999 | 6.44 | 3.62 | 42716706 |
| 1720564500 | 3.25 | 1.32 | 68.39 | 1.86 | 3.25 | 1.7898 | 4867908 |
| 1720478100 | 1.93 | 0.41 | 26.97 | 1.55 | 2.15 | 1.5313 | 1488922 |
| 1720218900 | 1.52 | -0.07 | -4.40 | 1.62 | 1.7533 | 1.42 | 705720 |
| 1720040640 | 1.59 | -0.16 | -9.14 | 1.76 | 1.7829 | 1.53 | 297063 |
| 1719959700 | 1.75 | -0.43 | -19.72 | 2.2 | 2.2056 | 1.72 | 352884 |
| 1719873300 | 2.18 | -0.71 | -24.57 | 2.5099999 | 2.52 | 2.11 | 367334 |
| 1719614100 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1719527700 | 2.89 | -0.47 | -13.99 | 3.39 | 3.39 | 2.85 | 420739 |
| 1719441300 | 3.36 | -0.25 | -6.93 | 3.76 | 3.8 | 3.3506999 | 90271 |
| 1719354900 | 3.61 | -1.69 | -31.89 | 5.3 | 5.3 | 3.5302 | 193765 |
| 1719268500 | 5.3 | -0.38 | -6.69 | 5.68 | 5.92 | 5.25 | 97010 |
| 1719009300 | 5.68 | -0.08 | -1.39 | 5.51 | 5.74 | 5.431 | 46126 |
| 1718922900 | 5.76 | 0.12 | 2.13 | 5.6 | 5.7699999 | 5.35 | 71612 |
| 1718750100 | 5.64 | 0.11 | 1.99 | 5.63 | 5.7899 | 5.25 | 81168 |
| 1718663700 | 5.53 | -0.2 | -3.49 | 6.1 | 6.1 | 5.44 | 85678 |
| 1718404500 | 5.73 | -1.36 | -19.18 | 6.98 | 6.98 | 5.23 | 143033 |
| 1718318100 | 7.09 | -0.17 | -2.34 | 6.98 | 7.44 | 6.9501 | 70145 |
| 1718231700 | 7.26 | -1.02 | -12.36 | 8.216 | 8.2199999 | 7.18 | 48885 |
| 1718145300 | 8.284 | -0.07 | -0.86 | 8.356 | 8.404 | 8.078 | 24179 |
| 1718058900 | 8.356 | 0.54 | 6.88 | 8 | 8.3699999 | 7.80202 | 25925 |
| 1717799700 | 7.818 | -0.07 | -0.89 | 7.8 | 8.198 | 7.61 | 43008 |
| 1717713300 | 7.888 | 0.65 | 8.95 | 7.364 | 8.2 | 7.346 | 38936 |
| 1717626900 | 7.24 | -0.41 | -5.38 | 7.668 | 8.06 | 7 | 40910 |
| 1717540500 | 7.652 | 0.33 | 4.45 | 7.4 | 7.898 | 7.36 | 33464 |
| 1717454100 | 7.326 | 0.73 | 11.00 | 7.2 | 7.4 | 6.04 | 62923 |
| 1717194900 | 6.6 | -0.72 | -9.86 | 7.42 | 7.56 | 6.6 | 41033 |
| 1717108500 | 7.3219999 | -1.28 | -14.84 | 7.4 | 7.684 | 7.026 | 104675 |
| 1717022100 | 8.598 | -0.32 | -3.61 | 9.2 | 9.2 | 8.24 | 68915 |
| 1716935700 | 8.92 | 0.44 | 5.21 | 9.026 | 9.98 | 8.6 | 91240 |
| 1716590100 | 8.478 | 1.44 | 20.43 | 7.268 | 8.606 | 7.0399999 | 96751 |
| 1716503700 | 7.0399999 | -1.7 | -19.41 | 8.6 | 8.7899999 | 7.014 | 128284 |
| 1716417300 | 8.736 | -0.87 | -9.04 | 8.98 | 9.346 | 8.4019999 | 61641 |
| 1716330900 | 9.604 | -1 | -9.40 | 10.266 | 10.266 | 9.42 | 77507 |
| 1716244500 | 10.6 | -0.6 | -5.39 | 11.2 | 11.268 | 10.2 | 48613 |
| 1715985300 | 11.204 | 0.26 | 2.38 | 11.132 | 11.754 | 10.4 | 67303 |
| 1715898900 | 10.944 | -1.48 | -11.91 | 12.53 | 12.774 | 10.25 | 129574 |
| 1715812500 | 12.424 | -0.63 | -4.86 | 13.46 | 13.46 | 12.26 | 48221 |
| 1715726100 | 13.058 | -1 | -7.11 | 14.058 | 14.058 | 12.238 | 102374 |
| 1715639700 | 14.058 | -2.04 | -12.69 | 16.102 | 16.57 | 14 | 75117 |
| 1715380500 | 16.102 | -1.32 | -7.56 | 18.375999 | 18.977999 | 15.64202 | 69801 |
| 1715294100 | 17.418 | -0.18 | -1.03 | 17.6 | 17.8 | 17 | 27527 |
| 1715207700 | 17.6 | 0.12 | 0.69 | 17.644 | 17.994 | 16.632 | 24151 |
| 1715121300 | 17.48 | -0.94 | -5.10 | 18.6 | 18.6 | 17.34 | 31966 |
| 1715034900 | 18.42 | -0.32 | -1.71 | 19.2 | 19.2 | 18.134 | 26356 |
| 1714775700 | 18.74 | -0.23 | -1.19 | 18.966 | 19.2 | 18.4 | 27202 |
| 1714689300 | 18.966 | 0.35 | 1.86 | 19.078 | 19.458 | 18.82 | 27361 |
| 1714602900 | 18.62 | -1.38 | -6.90 | 19.6 | 19.998 | 18.42 | 16505 |
| 1714516500 | 20 | 0.45 | 2.30 | 19.36 | 20.2 | 19 | 34286 |
| 1714430100 | 19.55 | 0.35 | 1.82 | 19.7 | 19.7 | 19.066 | 59594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
