Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvast Hldgs Inc WT (NQ: MVSTW )

0.0181 -0.0019 (-9.50%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.8014 0.9400 0.8014 0.9116 42,312 +0.09(+11.17%)
Jan 28, 2022 0.8750 0.9097 0.7901 0.8200 60,900 -0.01(-0.61%)
Jan 27, 2022 0.8882 0.8949 0.8200 0.8250 94,135 -0.06(-6.26%)
Jan 26, 2022 0.9899 0.9899 0.8801 0.8801 64,918 +0.00(+0.03%)
Jan 25, 2022 0.8710 0.9098 0.8500 0.8798 47,378 -0.01(-1.37%)
Jan 24, 2022 0.8995 1.000 0.8100 0.8920 235,224 -0.03(-3.04%)
Jan 21, 2022 1.000 1.000 0.8804 0.9200 189,246 -0.08(-8.00%)
Jan 20, 2022 0.9550 1.080 0.9550 1.000 122,064 +0.02(+2.52%)
Jan 19, 2022 1.000 1.050 0.9100 0.9754 45,970 +0.02(+1.66%)
Jan 18, 2022 0.9700 0.9900 0.8800 0.9595 180,318 +0.01(+0.96%)
Jan 14, 2022 0.9504 0 -0.05(-4.96%)
Jan 13, 2022 1.090 1.090 0.9900 1.000 44,630 -0.02(-1.96%)
Jan 12, 2022 1.010 1.060 1.000 1.020 100,350 -0.02(-1.92%)
Jan 11, 2022 0.9613 1.050 0.9202 1.040 49,463 +0.06(+6.12%)
Jan 10, 2022 1.030 1.079 0.9300 0.9800 252,536 -0.05(-4.85%)
Jan 07, 2022 1.025 1.050 1.000 1.030 75,923 -0.02(-1.91%)
Jan 06, 2022 1.100 1.097 0.9600 1.050 73,359 -0.01(-0.94%)
Jan 05, 2022 1.100 1.100 0.9900 1.060 304,307 -0.04(-3.58%)
Jan 04, 2022 1.070 1.190 1.070 1.099 118,179 +0.03(+2.75%)
Jan 03, 2022 1.030 1.120 1.000 1.070 118,652 +0.11(+11.44%)
Dec 31, 2021 1.110 1.115 0.9602 0.9602 342,816 -0.12(-11.09%)
Dec 30, 2021 1.030 1.150 1.000 1.080 291,420 +0.07(+6.93%)
Dec 29, 2021 1.040 1.090 0.9487 1.010 682,872 -0.08(-7.34%)
Dec 28, 2021 1.100 1.120 1.030 1.090 328,147 +0.01(+0.93%)
Dec 27, 2021 1.190 1.226 1.080 1.080 337,326 -0.16(-12.55%)
Dec 23, 2021 1.280 1.310 1.180 1.235 208,782 -0.07(-5.73%)
Dec 22, 2021 1.310 1.380 1.270 1.310 81,962 -0.04(-2.96%)
Dec 21, 2021 1.350 1.400 1.290 1.350 64,895 +0.06(+4.25%)
Dec 20, 2021 1.370 1.370 1.230 1.295 219,690 -0.08(-5.47%)
Dec 17, 2021 1.360 1.500 1.360 1.370 111,257 -0.04(-2.84%)
Dec 16, 2021 1.500 1.520 1.350 1.410 80,205 -0.09(-6.00%)
Dec 15, 2021 1.400 1.500 1.360 1.500 135,250 +0.08(+5.63%)
Dec 14, 2021 1.500 1.530 1.330 1.420 158,590 -0.07(-4.72%)
Dec 13, 2021 1.500 1.600 1.430 1.490 97,305 -0.05(-3.22%)
Dec 10, 2021 1.590 1.590 1.390 1.540 155,206 +0.06(+4.05%)
Dec 09, 2021 1.600 1.600 1.480 1.480 49,258 -0.11(-6.92%)
Dec 08, 2021 1.550 1.600 1.520 1.590 47,441 +0.07(+4.81%)
Dec 07, 2021 1.610 1.650 1.500 1.517 77,119 -0.03(-2.12%)
Dec 06, 2021 1.570 1.580 1.456 1.550 81,493 -0.02(-1.29%)
Dec 03, 2021 1.690 1.690 1.505 1.570 157,913 -0.12(-7.08%)
Dec 02, 2021 1.750 1.770 1.640 1.690 130,382 -0.07(-3.98%)
Dec 01, 2021 1.900 1.980 1.745 1.760 88,070 -0.09(-4.86%)
Nov 30, 2021 1.930 1.940 1.820 1.850 85,577 -0.09(-4.64%)
Nov 29, 2021 1.990 2.020 1.860 1.940 52,475 +0.05(+2.65%)
Nov 26, 2021 1.900 1.970 1.845 1.890 43,445 -0.07(-3.57%)
Nov 24, 2021 1.840 2.010 1.840 1.960 107,332 +0.03(+1.55%)
Nov 23, 2021 1.830 1.990 1.830 1.930 79,652 +0.03(+1.32%)
Nov 22, 2021 1.990 2.100 1.850 1.905 119,103 -0.06(-3.30%)
Nov 19, 2021 1.970 2.055 1.900 1.970 86,453 +0.06(+3.13%)
Nov 18, 2021 2.030 1.930 1.910 1.910 163,907 -0.12(-5.90%)
Nov 17, 2021 2.170 2.350 2.010 2.030 161,549 -0.14(-6.45%)
Nov 16, 2021 2.020 2.220 2.020 2.170 318,696 -0.10(-4.40%)
Nov 15, 2021 2.440 2.440 2.260 2.270 126,373 -0.00(-0.00%)
Nov 12, 2021 2.150 2.355 2.150 2.270 146,831 +0.08(+3.65%)
Nov 11, 2021 2.140 2.390 2.110 2.190 90,971 +0.05(+2.34%)
Nov 10, 2021 2.200 2.140 127,498 -0.10(-4.46%)
Nov 09, 2021 2.400 2.450 2.200 2.240 176,286 -0.10(-4.28%)
Nov 08, 2021 2.370 2.420 2.250 2.340 178,231 +0.11(+4.86%)
Nov 05, 2021 2.250 2.280 2.140 2.232 91,597 +0.08(+3.79%)
Nov 04, 2021 2.180 2.200 2.090 2.150 112,952 +0.04(+1.90%)
Nov 03, 2021 2.200 2.250 2.060 2.110 143,897 -0.04(-1.86%)
Nov 02, 2021 2.230 2.230 2.090 2.150 90,692 -0.09(-4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.