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 (%)
Jul 29, 2022 0.3700 0.4000 0.3301 0.3949 70,713 +0.03(+9.72%)
Jul 28, 2022 0.3053 0.3700 0.2915 0.3599 207,414 +0.05(+17.85%)
Jul 27, 2022 0.3299 0.3300 0.2699 0.3054 45,745 +0.01(+1.80%)
Jul 26, 2022 0.3153 0.3298 0.2700 0.3000 54,956 -0.02(-4.85%)
Jul 25, 2022 0.3000 0.3399 0.2751 0.3153 62,518 +0.02(+7.43%)
Jul 22, 2022 0.2800 0.3000 0.2710 0.2935 97,915 +0.02(+7.12%)
Jul 21, 2022 0.2988 0.2999 0.2704 0.2740 44,080 -0.02(-5.58%)
Jul 20, 2022 0.3057 0.3392 0.2900 0.2902 94,930 -0.03(-10.65%)
Jul 19, 2022 0.2900 0.3248 0.2750 0.3248 48,150 +0.04(+12.78%)
Jul 18, 2022 0.2923 0.3000 0.2600 0.2880 143,420 +0.01(+4.73%)
Jul 15, 2022 0.3000 0.3292 0.2750 0.2750 243,448 -0.02(-8.30%)
Jul 14, 2022 0.2800 0.3217 0.2600 0.2999 101,640 +0.02(+8.27%)
Jul 13, 2022 0.2806 0.3000 0.2700 0.2770 101,765 -0.01(-4.48%)
Jul 12, 2022 0.2900 0.3298 0.2760 0.2900 60,628 -0.01(-4.70%)
Jul 11, 2022 0.3400 0.3400 0.2814 0.3043 126,498 -0.04(-10.50%)
Jul 08, 2022 0.3200 0.3600 0.3200 0.3400 55,523 -0.01(-2.86%)
Jul 07, 2022 0.3200 0.3699 0.3100 0.3500 108,235 +0.03(+9.37%)
Jul 06, 2022 0.3101 0.3798 0.3101 0.3200 31,055 +0.01(+3.23%)
Jul 05, 2022 0.3201 0.3899 0.2999 0.3100 42,723 -0.03(-8.82%)
Jul 01, 2022 0.3255 0.3798 0.3018 0.3400 43,126 -0.01(-2.86%)
Jun 30, 2022 0.3254 0.4100 0.2725 0.3500 90,620 +0.00(+0.00%)
Jun 29, 2022 0.3400 0.3500 0.2720 0.3500 99,691 +0.04(+12.65%)
Jun 28, 2022 0.3348 0.3821 0.3050 0.3107 116,858 -0.05(-13.69%)
Jun 27, 2022 0.3727 0.3950 0.3301 0.3600 71,010 -0.02(-6.44%)
Jun 24, 2022 0.4000 0.4186 0.3800 0.3848 43,585 -0.02(-5.01%)
Jun 23, 2022 0.3800 0.4100 0.3800 0.4051 42,678 +0.02(+3.87%)
Jun 22, 2022 0.3614 0.4088 0.3522 0.3900 39,397 -0.01(-2.11%)
Jun 21, 2022 0.4000 0.4300 0.3600 0.3984 162,721 -0.00(-0.38%)
Jun 17, 2022 0.3999 0.4300 0.3717 0.3999 167,680 -0.03(-7.00%)
Jun 16, 2022 0.3766 0.4300 0.3514 0.4300 218,388 +0.02(+6.17%)
Jun 15, 2022 0.3600 0.4234 0.3600 0.4050 148,925 +0.05(+13.96%)
Jun 14, 2022 0.3500 0.4100 0.3501 0.3554 38,959 -0.02(-5.85%)
Jun 13, 2022 0.3438 0.3894 0.3210 0.3775 88,967 -0.00(-0.63%)
Jun 10, 2022 0.3900 0.4000 0.3200 0.3799 258,688 +0.01(+2.12%)
Jun 09, 2022 0.4600 0.5100 0.3700 0.3720 453,363 -0.06(-13.29%)
Jun 08, 2022 0.6200 0.6400 0.3512 0.4290 887,536 -0.19(-31.03%)
Jun 07, 2022 0.7100 0.7100 0.5310 0.6220 146,055 -0.13(-17.07%)
Jun 06, 2022 0.7438 0.9070 0.7100 0.7500 22,616 -0.03(-4.21%)
Jun 03, 2022 0.7501 0.8330 0.7500 0.7830 26,864 -0.02(-2.25%)
Jun 02, 2022 0.7700 0.8400 0.7501 0.8010 18,665 +0.03(+4.04%)
Jun 01, 2022 0.8100 0.8100 0.7559 0.7699 19,274 -0.04(-4.49%)
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%)
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.