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 (%)
Apr 29, 2022 0.8134 0.8267 0.7206 0.7999 29,789 +0.00(+0.62%)
Apr 28, 2022 0.7720 0.8498 0.6950 0.7950 148,788 -0.02(-3.04%)
Apr 27, 2022 0.7150 0.8200 0.7150 0.8199 89,531 +0.08(+10.80%)
Apr 26, 2022 0.7520 0.7521 0.6955 0.7400 130,268 -0.01(-1.45%)
Apr 25, 2022 0.7700 0.7998 0.7500 0.7509 21,294 +0.00(+0.11%)
Apr 22, 2022 0.8101 0.9698 0.7301 0.7501 241,208 -0.09(-11.23%)
Apr 21, 2022 1.010 1.007 0.7900 0.8450 146,886 -0.09(-9.88%)
Apr 20, 2022 0.9650 0.9900 0.9201 0.9376 14,003 -0.02(-2.32%)
Apr 19, 2022 0.9500 1.010 0.9100 0.9599 19,979 +0.10(+11.59%)
Apr 18, 2022 0.9600 0.9600 0.8475 0.8602 50,052 -0.08(-8.49%)
Apr 14, 2022 0.8389 0.9498 0.8389 0.9400 22,300 +0.06(+6.83%)
Apr 13, 2022 0.8300 0.8800 0.7102 0.8799 238,369 +0.08(+9.70%)
Apr 12, 2022 0.8808 0.9000 0.7920 0.8021 110,191 -0.08(-8.82%)
Apr 11, 2022 0.9400 0.9800 0.8401 0.8797 137,133 -0.07(-7.40%)
Apr 08, 2022 1.040 1.040 0.9012 0.9500 19,199 -0.02(-2.05%)
Apr 07, 2022 0.9301 1.040 0.9100 0.9699 58,008 +0.00(+0.35%)
Apr 06, 2022 1.000 1.025 0.8664 0.9665 67,578 -0.01(-1.03%)
Apr 05, 2022 1.050 1.060 0.9500 0.9766 100,632 -0.03(-3.31%)
Apr 04, 2022 1.020 1.080 0.9600 1.010 96,253 -0.01(-0.98%)
Apr 01, 2022 1.205 1.205 0.9900 1.020 460,882 -0.25(-19.69%)
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%)
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.