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

Microvast Hldgs Inc WT (NQ: MVSTW )

0.0261 -0.0014 (-5.09%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2022 0.3900 0.3999 0.3359 0.3412 139,917 -0.01(-2.51%)
Oct 31, 2022 0.3751 0.3751 0.3412 0.3500 66,528 -0.03(-6.67%)
Oct 28, 2022 0.3700 0.3800 0.3559 0.3750 111,592 +0.04(+11.84%)
Oct 27, 2022 0.3600 0.3600 0.3200 0.3353 66,379 -0.01(-2.39%)
Oct 26, 2022 0.3706 0.3706 0.3200 0.3435 27,266 -0.01(-1.86%)
Oct 25, 2022 0.3101 0.3600 0.3101 0.3500 80,674 +0.03(+10.06%)
Oct 24, 2022 0.3800 0.3900 0.3101 0.3180 158,333 -0.06(-16.29%)
Oct 21, 2022 0.3564 0.3800 0.3330 0.3799 173,818 +0.05(+15.16%)
Oct 20, 2022 0.3300 0.3564 0.3050 0.3299 90,807 -0.02(-4.79%)
Oct 19, 2022 0.2230 0.4088 0.2050 0.3465 757,906 +0.12(+56.01%)
Oct 18, 2022 0.2300 0.2400 0.2203 0.2221 35,365 -0.01(-3.43%)
Oct 17, 2022 0.2260 0.2309 0.2102 0.2300 42,382 +0.00(+1.68%)
Oct 14, 2022 0.2301 0.2800 0.2057 0.2262 83,710 -0.00(-1.61%)
Oct 13, 2022 0.2207 0.2449 0.2207 0.2299 17,846 -0.00(-0.04%)
Oct 12, 2022 0.2600 0.2600 0.2207 0.2300 42,841 -0.01(-3.16%)
Oct 11, 2022 0.2150 0.2375 0.2109 0.2375 18,631 +0.01(+3.53%)
Oct 10, 2022 0.2278 0.2416 0.2199 0.2294 23,714 -0.01(-4.46%)
Oct 07, 2022 0.2501 0.2560 0.2200 0.2401 89,522 -0.02(-6.76%)
Oct 06, 2022 0.2669 0.2700 0.2500 0.2575 75,746 -0.00(-0.96%)
Oct 05, 2022 0.3000 0.3000 0.2600 0.2600 15,893 -0.02(-8.77%)
Oct 04, 2022 0.2900 0.3208 0.2722 0.2850 28,791 +0.00(+1.79%)
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.