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 (%)
Sep 30, 2022 0.2460 0.2500 0.2426 0.2491 14,900 +0.00(+1.67%)
Sep 29, 2022 0.2500 0.2699 0.2425 0.2450 33,809 -0.03(-9.49%)
Sep 28, 2022 0.2707 0.2707 0.2569 0.2707 4,215 +0.00(+0.30%)
Sep 27, 2022 0.2500 0.2700 0.2495 0.2699 37,903 +0.02(+7.96%)
Sep 26, 2022 0.2600 0.2700 0.2500 0.2500 75,821 -0.01(-3.85%)
Sep 23, 2022 0.2600 0.2847 0.2342 0.2600 117,345 -0.01(-3.70%)
Sep 22, 2022 0.2700 0.2700 0.2569 0.2700 41,097 -0.01(-3.57%)
Sep 21, 2022 0.2701 0.3033 0.2689 0.2800 68,937 +0.01(+3.70%)
Sep 20, 2022 0.2751 0.2757 0.2609 0.2700 135,674 -0.01(-1.85%)
Sep 19, 2022 0.2806 0.3000 0.2751 0.2751 124,843 -0.01(-5.14%)
Sep 16, 2022 0.2800 0.2900 0.2700 0.2900 115,586 +0.01(+3.28%)
Sep 15, 2022 0.2808 0.2900 0.2808 0.2808 10,453 -0.01(-2.16%)
Sep 14, 2022 0.2710 0.2925 0.2649 0.2870 55,918 +0.01(+2.50%)
Sep 13, 2022 0.2900 0.2900 0.2755 0.2800 55,415 -0.02(-5.76%)
Sep 12, 2022 0.2900 0.3199 0.2902 0.2971 45,598 -0.01(-4.19%)
Sep 09, 2022 0.3001 0.3442 0.2900 0.3101 137,313 +0.02(+6.93%)
Sep 08, 2022 0.2990 0.3099 0.2900 0.2900 33,221 -0.01(-1.69%)
Sep 07, 2022 0.3098 0.3099 0.2900 0.2950 28,304 -0.01(-1.67%)
Sep 06, 2022 0.3100 0.3254 0.2953 0.3000 89,081 -0.01(-3.23%)
Sep 02, 2022 0.2920 0.3233 0.2920 0.3100 46,266 +0.02(+6.16%)
Sep 01, 2022 0.3106 0.3106 0.2900 0.2920 91,748 -0.02(-6.83%)
Aug 31, 2022 0.3197 0.3440 0.3099 0.3134 56,280 -0.01(-2.00%)
Aug 30, 2022 0.3100 0.3230 0.3000 0.3198 65,379 +0.01(+3.16%)
Aug 29, 2022 0.3000 0.3600 0.3001 0.3100 88,425 -0.01(-3.13%)
Aug 26, 2022 0.3800 0.3800 0.3061 0.3200 172,845 -0.06(-15.79%)
Aug 25, 2022 0.3800 0.3851 0.3525 0.3800 70,156 +0.01(+2.70%)
Aug 24, 2022 0.3710 0.3949 0.3631 0.3700 26,408 -0.00(-0.19%)
Aug 23, 2022 0.3920 0.3920 0.3707 0.3707 4,929 -0.01(-2.45%)
Aug 22, 2022 0.4200 0.4586 0.3800 0.3800 55,382 -0.05(-11.63%)
Aug 19, 2022 0.4600 0.4750 0.3850 0.4300 37,852 +0.07(+19.54%)
Aug 18, 2022 0.3500 0.3772 0.3500 0.3597 189,395 -0.02(-5.07%)
Aug 17, 2022 0.3790 0.3790 0.3500 0.3789 40,326 -0.01(-2.85%)
Aug 16, 2022 0.3980 0.4100 0.3751 0.3900 22,496 -0.01(-2.35%)
Aug 15, 2022 0.3600 0.4100 0.3600 0.3994 41,603 +0.01(+2.02%)
Aug 12, 2022 0.4000 0.4100 0.3651 0.3915 73,915 -0.01(-2.13%)
Aug 11, 2022 0.4095 0.4095 0.3998 0.4000 52,969 +0.01(+1.50%)
Aug 10, 2022 0.4100 0.4101 0.3713 0.3941 94,129 +0.00(+1.05%)
Aug 09, 2022 0.4200 0.4200 0.3501 0.3900 19,139 -0.01(-2.48%)
Aug 08, 2022 0.3900 0.4298 0.3795 0.3999 46,872 +0.02(+5.24%)
Aug 05, 2022 0.4000 0.4179 0.3701 0.3800 78,072 -0.02(-4.38%)
Aug 04, 2022 0.3502 0.4400 0.3502 0.3974 102,716 +0.02(+4.58%)
Aug 03, 2022 0.3853 0.4099 0.2800 0.3800 149,860 -0.01(-1.38%)
Aug 02, 2022 0.3500 0.4236 0.3402 0.3853 181,394 +0.02(+4.16%)
Aug 01, 2022 0.3950 0.3950 0.3301 0.3699 40,043 -0.02(-6.33%)
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%)
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.