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 08, 2023 0.1928 0.2000 0.1486 0.1799 63,652 +0.01(+5.51%)
May 05, 2023 0.1730 0.1928 0.1530 0.1705 11,065 +0.00(+0.29%)
May 04, 2023 0.1730 0.1730 0.1501 0.1700 56,210 +0.00(+1.19%)
May 03, 2023 0.1689 0.1730 0.1605 0.1680 12,450 +0.01(+4.67%)
May 02, 2023 0.1729 0.1729 0.1550 0.1605 6,429 -0.00(-1.77%)
May 01, 2023 0.1626 0.1700 0.1550 0.1634 7,450 -0.01(-6.63%)
Apr 28, 2023 0.1590 0.1750 0.1590 0.1750 17,422 +0.02(+12.76%)
Apr 27, 2023 0.1663 0.1663 0.1552 0.1552 102,000 -0.00(-2.76%)
Apr 26, 2023 0.1616 0.1700 0.1485 0.1596 118,458 +0.00(+1.66%)
Apr 25, 2023 0.1605 0.1605 0.1550 0.1570 34,931 -0.01(-3.15%)
Apr 24, 2023 0.1610 0.1756 0.1581 0.1621 38,983 -0.01(-4.65%)
Apr 21, 2023 0.1750 0.1765 0.1700 0.1700 16,912 -0.00(-2.86%)
Apr 20, 2023 0.1700 0.1877 0.1700 0.1750 6,860 -0.00(-1.80%)
Apr 19, 2023 0.1800 0.1947 0.1717 0.1782 2,594 -0.00(-2.62%)
Apr 18, 2023 0.1900 0.1998 0.1830 0.1830 26,013 +0.00(+2.23%)
Apr 17, 2023 0.2200 0.2200 0.1790 0.1790 100,361 -0.02(-8.49%)
Apr 14, 2023 0.2100 0.2100 0.1956 0.1956 7,554 -0.01(-4.59%)
Apr 12, 2023 0.2050 0 -0.01(-4.56%)
Apr 11, 2023 0.2150 0.2150 0.2148 0.2148 4,636 +0.01(+7.08%)
Apr 10, 2023 0.2000 0.2050 0.2000 0.2006 50,906 +0.01(+2.87%)
Apr 06, 2023 0.1900 0.2177 0.1900 0.1950 45,804 -0.01(-4.27%)
Apr 05, 2023 0.2049 0.2049 0.1881 0.2037 29,552 -0.02(-7.37%)
Apr 04, 2023 0.2150 0.2199 0.2100 0.2199 14,609 +0.01(+5.01%)
Apr 03, 2023 0.2147 0.2200 0.1913 0.2094 30,467 +0.02(+9.69%)
Mar 31, 2023 0.1800 0.1919 0.1799 0.1909 13,982 +0.01(+6.06%)
Mar 30, 2023 0.1802 0.1802 0.1800 0.1800 3,960 +0.01(+5.82%)
Mar 29, 2023 0.1581 0.1756 0.1581 0.1701 10,566 +0.00(+0.29%)
Mar 28, 2023 0.1700 0.1700 0.1532 0.1696 24,303 -0.01(-5.67%)
Mar 27, 2023 0.1701 0.1798 0.1701 0.1798 665 +0.01(+6.33%)
Mar 24, 2023 0.1761 0.1799 0.1667 0.1691 59,237 -0.01(-6.06%)
Mar 23, 2023 0.2145 0.2146 0.1800 0.1800 21,113 -0.00(-1.10%)
Mar 22, 2023 0.2150 0.2150 0.1820 0.1820 3,337 -0.02(-9.00%)
Mar 21, 2023 0.2099 0.2199 0.1820 0.2000 67,018 +0.02(+9.83%)
Mar 20, 2023 0.2049 0.2049 0.1755 0.1821 25,911 -0.02(-9.00%)
Mar 17, 2023 0.2100 0.2100 0.2000 0.2001 13,319 +0.00(+0.05%)
Mar 16, 2023 0.1900 0.2050 0.1900 0.2000 17,353 +0.00(+0.00%)
Mar 15, 2023 0.1999 0.2150 0.1999 0.2000 87,956 -0.01(-4.76%)
Mar 14, 2023 0.1906 0.2200 0.1851 0.2100 18,490 +0.01(+5.00%)
Mar 13, 2023 0.1806 0.2090 0.1755 0.2000 29,092 +0.01(+4.77%)
Mar 10, 2023 0.1900 0.2090 0.1778 0.1909 179,938 +0.00(+0.16%)
Mar 09, 2023 0.2091 0.2200 0.1905 0.1906 47,245 -0.02(-9.19%)
Mar 08, 2023 0.2053 0.2099 0.2000 0.2099 14,217 +0.00(+2.24%)
Mar 07, 2023 0.2198 0.2198 0.2052 0.2053 13,356 -0.00(-2.38%)
Mar 06, 2023 0.2100 0.2394 0.2100 0.2103 11,562 -0.01(-4.37%)
Mar 03, 2023 0.2300 0.2300 0.2100 0.2199 6,760 +0.02(+8.54%)
Mar 02, 2023 0.2350 0.2350 0.1905 0.2026 164,780 -0.03(-14.44%)
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.