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 (%)
May 31, 2022 0.6804 0.8400 0.6804 0.8061 85,174 +0.11(+15.16%)
May 27, 2022 0.6702 0.7200 0.6702 0.7000 22,090 +0.03(+4.48%)
May 26, 2022 0.6300 0.7015 0.6299 0.6700 83,731 +0.07(+11.67%)
May 25, 2022 0.6000 0.6552 0.5800 0.6000 72,490 -0.01(-1.64%)
May 24, 2022 0.6900 0.7300 0.6100 0.6100 26,987 -0.11(-15.28%)
May 23, 2022 0.7500 0.8100 0.7102 0.7200 29,393 +0.01(+1.41%)
May 20, 2022 0.7500 0.7499 0.6702 0.7100 41,949 +0.03(+5.17%)
May 19, 2022 0.6899 0.7000 0.6500 0.6751 67,990 +0.08(+13.23%)
May 18, 2022 0.5985 0.7000 0.5765 0.5962 100,169 +0.03(+4.60%)
May 17, 2022 0.5600 0.7540 0.5302 0.5700 62,204 +0.15(+34.75%)
May 16, 2022 0.5132 0.6100 0.4196 0.4230 64,286 -0.07(-13.32%)
May 13, 2022 0.4899 0.5100 0.4497 0.4880 77,206 +0.09(+22.03%)
May 12, 2022 0.4000 0.4472 0.2566 0.3999 143,056 +0.04(+11.08%)
May 11, 2022 0.4151 0.4999 0.1900 0.3600 276,293 -0.05(-12.41%)
May 10, 2022 0.5800 0.5800 0.3998 0.4110 873,364 -0.16(-28.00%)
May 09, 2022 0.7172 0.7499 0.5500 0.5708 175,402 -0.20(-25.85%)
May 06, 2022 0.7100 0.7699 0.7100 0.7698 16,091 +0.02(+3.33%)
May 05, 2022 0.8190 0.8190 0.7101 0.7450 93,769 -0.08(-9.52%)
May 04, 2022 0.7700 0.8400 0.7501 0.8234 28,089 +0.07(+9.76%)
May 03, 2022 0.7703 0.8399 0.7502 0.7502 17,915 -0.03(-3.83%)
May 02, 2022 0.7999 0.7999 0.7600 0.7801 18,171 -0.02(-2.48%)
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%)
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%)
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%)
Nov 01, 2021 2.350 2.070 2.160 2.240 145,661 +0.17(+8.21%)
Oct 29, 2021 2.040 2.110 1.960 2.070 121,475 -0.03(-1.43%)
Oct 28, 2021 1.910 2.100 1.910 2.100 153,367 +0.19(+9.95%)
Oct 27, 2021 2.040 2.020 1.907 1.910 51,390 -0.04(-2.05%)
Oct 26, 2021 1.950 1.950 128,754 +0.03(+1.56%)
Oct 25, 2021 1.770 1.980 1.770 1.920 137,891 +0.11(+5.79%)
Oct 22, 2021 1.833 1.900 1.700 1.815 166,366 -0.05(-2.59%)
Oct 21, 2021 1.800 1.863 1.760 1.863 79,019 +0.04(+2.37%)
Oct 20, 2021 1.900 1.970 1.800 1.820 181,037 -0.07(-3.96%)
Oct 19, 2021 1.930 1.990 1.840 1.895 25,129 +0.01(+0.26%)
Oct 18, 2021 1.850 1.920 1.720 1.890 48,696 +0.12(+6.77%)
Oct 15, 2021 1.800 1.930 1.760 1.770 65,775 -0.02(-1.11%)
Oct 14, 2021 1.740 1.890 1.725 1.790 107,384 +0.06(+3.51%)
Oct 13, 2021 1.690 1.740 1.650 1.729 107,195 +0.03(+1.72%)
Oct 12, 2021 1.700 1.740 1.670 1.700 93,335 +0.00(+0.00%)
Oct 11, 2021 1.710 1.750 1.710 1.700 75,455 -0.01(-0.58%)
Oct 08, 2021 1.730 1.820 1.690 1.710 77,817 -0.02(-1.16%)
Oct 07, 2021 1.770 1.990 1.730 1.730 138,538 +0.02(+1.17%)
Oct 06, 2021 1.750 1.774 1.650 1.710 174,180 -0.04(-2.29%)
Oct 05, 2021 1.870 1.870 1.720 1.750 217,133 -0.12(-6.42%)
Oct 04, 2021 1.999 1.999 1.850 1.870 170,857 -0.15(-7.43%)
Oct 01, 2021 2.100 2.140 1.970 2.020 125,075 -0.09(-4.27%)
Sep 30, 2021 2.250 2.250 2.000 2.110 236,843 +0.01(+0.48%)
Sep 29, 2021 2.190 2.280 2.070 2.100 169,226 -0.08(-3.67%)
Sep 28, 2021 2.200 2.270 2.160 2.180 136,601 -0.10(-4.39%)
Sep 27, 2021 2.280 2.350 2.230 2.280 143,216 -0.07(-2.94%)
Sep 24, 2021 2.420 2.420 2.280 2.349 96,810 -0.14(-5.66%)
Sep 23, 2021 2.620 2.620 2.380 2.490 87,646 +0.03(+1.20%)
Sep 22, 2021 2.420 2.590 2.380 2.460 127,474 +0.10(+4.25%)
Sep 21, 2021 2.210 2.450 2.210 2.360 123,213 +0.06(+2.61%)
Sep 20, 2021 2.100 2.340 2.070 2.300 238,259 +0.10(+4.55%)
Sep 17, 2021 2.360 2.360 2.140 2.200 177,404 -0.03(-1.35%)
Sep 16, 2021 2.320 2.330 2.140 2.230 183,279 -0.02(-0.89%)
Sep 15, 2021 2.460 2.460 2.230 2.250 134,479 -0.04(-1.73%)
Sep 14, 2021 2.420 2.450 2.260 2.290 174,689 -0.07(-2.98%)
Sep 13, 2021 2.660 2.703 2.360 2.360 232,363 -0.41(-14.80%)
Sep 10, 2021 2.550 2.800 2.380 2.770 307,212 +0.14(+5.32%)
Sep 09, 2021 2.400 2.670 2.400 2.630 448,755 +0.28(+11.91%)
Sep 08, 2021 2.460 2.540 2.250 2.350 334,819 -0.04(-1.67%)
Sep 07, 2021 2.310 2.900 2.310 2.390 1,189,811 +0.02(+0.84%)
Sep 03, 2021 2.220 2.450 2.200 2.370 491,979 +0.18(+8.22%)
Sep 02, 2021 2.140 2.240 2.100 2.190 255,328 +0.06(+2.82%)
Sep 01, 2021 2.200 2.220 2.070 2.130 728,150 -0.07(-3.18%)
Aug 31, 2021 2.290 2.300 2.100 2.200 286,637 -0.12(-5.17%)
Aug 30, 2021 2.470 2.470 2.270 2.320 274,188 -0.06(-2.52%)
Aug 27, 2021 2.490 2.490 2.350 2.380 310,506 -0.02(-0.83%)
Aug 26, 2021 2.390 2.590 2.350 2.400 371,840 +0.00(+0.00%)
Aug 25, 2021 2.470 2.560 2.380 2.400 137,568 -0.11(-4.38%)
Aug 24, 2021 2.380 2.640 2.380 2.510 167,185 +0.16(+6.81%)
Aug 23, 2021 2.700 2.700 2.350 2.350 217,376 -0.08(-3.29%)
Aug 20, 2021 2.430 2.570 2.300 2.430 280,293 -0.02(-0.66%)
Aug 19, 2021 2.820 2.820 2.435 2.446 198,361 -0.38(-13.56%)
Aug 18, 2021 2.700 2.980 2.670 2.830 135,003 +0.17(+6.39%)
Aug 17, 2021 2.750 3.000 2.420 2.660 451,791 -0.45(-14.47%)
Aug 16, 2021 3.460 3.480 3.100 3.110 161,323 -0.38(-10.89%)
Aug 13, 2021 3.300 3.889 3.090 3.490 327,325 +0.15(+4.49%)
Aug 12, 2021 3.400 3.400 3.020 3.340 403,098 -0.26(-7.22%)
Aug 11, 2021 4.100 4.100 3.150 3.600 611,291 -0.59(-14.08%)
Aug 10, 2021 5.000 5.440 4.010 4.190 1,476,092 -0.36(-7.91%)
Aug 09, 2021 4.010 4.580 3.920 4.550 724,673 +0.86(+23.31%)
Aug 06, 2021 3.750 4.160 3.230 3.690 1,203,278 +0.51(+16.04%)
Aug 05, 2021 2.810 3.180 2.499 3.180 630,918 +0.79(+33.05%)
Aug 04, 2021 2.130 2.690 2.070 2.390 556,603 +0.06(+2.58%)
Aug 03, 2021 2.430 2.490 2.330 2.330 256,355 -0.12(-4.90%)
Aug 02, 2021 2.750 2.800 2.450 2.450 226,624 -0.14(-5.41%)
Jul 30, 2021 2.390 2.880 2.240 2.590 560,494 +0.31(+13.60%)
Jul 29, 2021 2.600 2.620 2.210 2.280 250,595 -0.10(-4.20%)
Jul 28, 2021 2.300 2.550 2.290 2.380 419,499 +0.09(+3.93%)
Jul 27, 2021 2.610 2.800 2.160 2.290 612,323 -0.26(-10.20%)
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.