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

Microvast Hldgs Inc WT (NQ: MVSTW )

0.0175 -0.0025 (-12.50%)
Streaming Delayed Price Updated: 1:39 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, 2023 0.2750 0.2751 0.2500 0.2501 30,048 -0.02(-7.37%)
Jan 30, 2023 0.2753 0.2950 0.2602 0.2700 16,509 +0.01(+2.97%)
Jan 27, 2023 0.2500 0.2763 0.2500 0.2622 33,979 +0.00(+0.85%)
Jan 26, 2023 0.2700 0.2847 0.2499 0.2600 35,356 -0.01(-3.67%)
Jan 25, 2023 0.2500 0.2700 0.2500 0.2699 8,152 -0.01(-3.61%)
Jan 24, 2023 0.2500 0.2800 0.2500 0.2800 396 +0.00(+0.00%)
Jan 23, 2023 0.2768 0.3000 0.2750 0.2800 8,584 +0.03(+11.11%)
Jan 20, 2023 0.3050 0.3050 0.2500 0.2520 14,142 -0.04(-13.10%)
Jan 19, 2023 0.2500 0.2900 0.2500 0.2900 11,297 +0.04(+16.00%)
Jan 18, 2023 0.3049 0.3049 0.2500 0.2500 4,714 -0.03(-10.71%)
Jan 17, 2023 0.3200 0.3200 0.2737 0.2800 6,939 -0.01(-3.45%)
Jan 13, 2023 0.2500 0.3300 0.2281 0.2900 26,047 -0.01(-3.30%)
Jan 12, 2023 0.3090 0.3119 0.2699 0.2999 7,560 -0.01(-1.67%)
Jan 11, 2023 0.2200 0.3100 0.2090 0.3050 50,630 +0.06(+23.83%)
Jan 10, 2023 0.2100 0.2600 0.2100 0.2463 81,975 +0.05(+22.66%)
Jan 09, 2023 0.1869 0.2299 0.1869 0.2008 8,901 +0.00(+0.70%)
Jan 06, 2023 0.2002 0.2002 0.1700 0.1994 23,677 -0.00(-0.35%)
Jan 05, 2023 0.2000 0.2199 0.2000 0.2001 10,253 -0.02(-8.34%)
Jan 04, 2023 0.2249 0.2249 0.1662 0.2183 45,698 +0.04(+20.61%)
Jan 03, 2023 0.2100 0.2298 0.1600 0.1810 38,861 -0.02(-9.45%)
Dec 30, 2022 0.1552 0.2005 0.1421 0.1999 253,617 +0.04(+27.98%)
Dec 29, 2022 0.1700 0.1750 0.1350 0.1562 315,646 -0.02(-13.22%)
Dec 28, 2022 0.1750 0.2099 0.1502 0.1800 97,677 +0.01(+5.88%)
Dec 27, 2022 0.2036 0.2099 0.1700 0.1700 126,276 -0.02(-11.78%)
Dec 23, 2022 0.1900 0.1985 0.1801 0.1927 173,986 -0.01(-5.12%)
Dec 22, 2022 0.2149 0.2150 0.2000 0.2031 110,663 -0.02(-6.96%)
Dec 21, 2022 0.2250 0.2499 0.1800 0.2183 172,027 -0.02(-8.28%)
Dec 20, 2022 0.2500 0.2500 0.2040 0.2380 21,075 +0.04(+17.82%)
Dec 19, 2022 0.2400 0.2975 0.2011 0.2020 119,957 -0.03(-12.17%)
Dec 16, 2022 0.2400 0.2400 0.2000 0.2300 44,059 +0.00(+0.00%)
Dec 15, 2022 0.2400 0.2628 0.2100 0.2300 34,447 -0.02(-8.00%)
Dec 14, 2022 0.2650 0.2799 0.2499 0.2500 33,396 -0.04(-14.12%)
Dec 13, 2022 0.2696 0.2988 0.2154 0.2911 104,132 +0.01(+4.00%)
Dec 12, 2022 0.3000 0.3000 0.2400 0.2799 51,057 +0.01(+5.62%)
Dec 09, 2022 0.2994 0.2994 0.2500 0.2650 37,664 -0.01(-5.32%)
Dec 08, 2022 0.2628 0.2960 0.2600 0.2799 15,951 +0.02(+7.65%)
Dec 07, 2022 0.2789 0.2970 0.2556 0.2600 59,801 -0.00(-1.74%)
Dec 06, 2022 0.2810 0.2811 0.2510 0.2646 8,284 -0.01(-3.08%)
Dec 05, 2022 0.3100 0.3100 0.2500 0.2730 96,519 -0.03(-10.49%)
Dec 02, 2022 0.2705 0.3090 0.2705 0.3050 19,103 +0.02(+5.17%)
Dec 01, 2022 0.3300 0.3300 0.2600 0.2900 15,888 -0.03(-9.29%)
Nov 30, 2022 0.3190 0.3200 0.2900 0.3197 23,753 +0.03(+11.71%)
Nov 29, 2022 0.3400 0.3400 0.2752 0.2862 76,491 +0.02(+5.96%)
Nov 28, 2022 0.3235 0.3235 0.2701 0.2701 9,950 -0.03(-10.27%)
Nov 25, 2022 0.3010 0.3101 0.3010 0.3010 9,422 -0.00(-0.03%)
Nov 23, 2022 0.3600 0.3600 0.3000 0.3011 100,580 -0.02(-5.52%)
Nov 22, 2022 0.3203 0.3299 0.3000 0.3187 17,535 -0.02(-5.57%)
Nov 21, 2022 0.3300 0.3375 0.3225 0.3375 6,920 -0.03(-8.76%)
Nov 18, 2022 0.3199 0.3753 0.3199 0.3699 74,530 +0.03(+8.79%)
Nov 17, 2022 0.3200 0.3499 0.3100 0.3400 20,934 -0.00(-0.38%)
Nov 16, 2022 0.3450 0.3450 0.3371 0.3413 4,183 -0.01(-2.49%)
Nov 15, 2022 0.3799 0.3950 0.3495 0.3500 21,644 +0.02(+6.06%)
Nov 14, 2022 0.3700 0.3700 0.3200 0.3300 25,117 -0.03(-8.33%)
Nov 11, 2022 0.3739 0.3799 0.3200 0.3600 48,139 -0.02(-4.00%)
Nov 10, 2022 0.3500 0.3880 0.3500 0.3750 24,103 +0.01(+2.74%)
Nov 09, 2022 0.3699 0.3699 0.3200 0.3650 66,808 -0.00(-1.30%)
Nov 08, 2022 0.3900 0.4000 0.3600 0.3698 61,270 -0.01(-2.53%)
Nov 07, 2022 0.3706 0.4000 0.3699 0.3794 115,364 +0.00(+1.17%)
Nov 04, 2022 0.3698 0.4000 0.3510 0.3750 58,444 +0.01(+1.41%)
Nov 03, 2022 0.3700 0.3900 0.3500 0.3698 66,480 +0.01(+2.55%)
Nov 02, 2022 0.3420 0.3800 0.3410 0.3606 71,222 +0.02(+5.69%)
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.