Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvast Hldgs Inc WT (NQ: MVSTW )

0.0306 -0.0044 (-12.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 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 (%)
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%)
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.