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

Microvast Hldgs Inc WT (NQ: MVSTW )

0.0200 +0.0018 (+9.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Mar 31, 2022 1.300 1.300 1.195 1.270 67,449 -0.01(-0.79%)
Mar 30, 2022 1.300 1.350 1.145 1.280 414,893 -0.28(-17.94%)
Mar 29, 2022 1.550 1.610 1.480 1.560 90,888 +0.05(+3.39%)
Mar 28, 2022 1.600 1.600 1.470 1.509 46,472 -0.00(-0.08%)
Mar 25, 2022 1.620 1.620 1.500 1.510 19,036 -0.15(-9.04%)
Mar 24, 2022 1.780 1.830 1.640 1.660 62,697 +0.07(+4.40%)
Mar 23, 2022 1.600 1.690 1.570 1.590 107,394 -0.02(-1.24%)
Mar 22, 2022 1.480 1.650 1.480 1.610 47,340 +0.10(+6.62%)
Mar 21, 2022 1.590 1.590 1.491 1.510 35,744 -0.06(-3.82%)
Mar 18, 2022 1.430 1.600 1.430 1.570 28,417 +0.04(+2.61%)
Mar 17, 2022 1.520 1.650 1.480 1.530 27,654 +0.01(+0.66%)
Mar 16, 2022 1.691 1.691 1.480 1.520 45,723 -0.04(-2.56%)
Mar 15, 2022 1.680 1.680 1.380 1.560 123,199 -0.02(-1.58%)
Mar 14, 2022 1.700 1.800 1.550 1.585 88,164 -0.19(-10.45%)
Mar 11, 2022 2.250 2.290 1.675 1.770 114,853 -0.40(-18.43%)
Mar 10, 2022 1.800 2.200 1.800 2.170 292,491 +0.28(+14.81%)
Mar 09, 2022 1.790 2.010 1.740 1.890 196,116 +0.20(+11.83%)
Mar 08, 2022 1.511 1.790 1.490 1.690 131,901 +0.13(+8.33%)
Mar 07, 2022 1.260 1.730 1.260 1.560 216,347 +0.27(+20.93%)
Mar 04, 2022 1.380 1.470 1.250 1.290 60,117 -0.16(-11.03%)
Mar 03, 2022 1.380 1.510 1.380 1.450 39,934 -0.02(-1.36%)
Mar 02, 2022 1.400 1.480 1.400 1.470 25,250 +0.06(+4.63%)
Mar 01, 2022 1.400 1.446 1.360 1.405 57,158 -0.03(-2.43%)
Feb 28, 2022 1.200 1.440 1.200 1.440 89,705 +0.16(+12.50%)
Feb 25, 2022 1.280 1.320 1.250 1.280 31,632 -0.04(-3.03%)
Feb 24, 2022 1.100 1.320 1.090 1.320 63,307 +0.15(+12.83%)
Feb 23, 2022 1.200 1.290 1.160 1.170 24,972 +0.02(+1.73%)
Feb 22, 2022 1.250 1.320 1.150 1.150 47,176 -0.17(-12.88%)
Feb 18, 2022 1.320 0 -0.05(-4.00%)
Feb 17, 2022 1.420 1.440 1.320 1.375 18,464 -0.06(-4.51%)
Feb 16, 2022 1.490 1.490 1.350 1.440 32,481 +0.00(+0.00%)
Feb 15, 2022 1.390 1.460 1.340 1.440 77,591 +0.14(+10.77%)
Feb 14, 2022 1.290 1.430 1.280 1.300 77,554 +0.00(+0.00%)
Feb 11, 2022 1.373 1.430 1.250 1.300 79,773 -0.08(-5.80%)
Feb 10, 2022 1.400 1.520 1.400 1.380 87,292 -0.04(-2.82%)
Feb 09, 2022 1.510 1.550 1.410 1.420 64,870 -0.05(-3.40%)
Feb 08, 2022 1.490 1.600 1.450 1.470 171,930 +0.02(+1.38%)
Feb 07, 2022 1.370 1.480 1.330 1.450 174,867 +0.13(+9.85%)
Feb 04, 2022 1.090 1.340 1.090 1.320 238,992 +0.26(+24.53%)
Feb 03, 2022 1.070 1.060 1.060 35,872 -0.16(-13.11%)
Feb 02, 2022 1.240 1.240 1.080 1.220 35,701 +0.06(+5.17%)
Feb 01, 2022 0.9500 1.160 0.9201 1.160 149,474 +0.25(+27.25%)
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%)
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.