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

Microvast Hldgs Inc (NQ: MVST )

0.4103 +0.0184 (+4.70%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 1, 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 (%)
Apr 30, 2024 0.4250 0.4250 0.3813 0.3919 1,930,326 -0.02(-5.88%)
Apr 29, 2024 0.4200 0.4361 0.4110 0.4164 1,428,308 +0.01(+1.29%)
Apr 26, 2024 0.4001 0.4270 0.3901 0.4111 3,479,443 +0.02(+5.90%)
Apr 25, 2024 0.4555 0.4555 0.3186 0.3882 10,078,615 -0.06(-13.69%)
Apr 24, 2024 0.4560 0.4636 0.4380 0.4498 4,581,108 -0.01(-1.32%)
Apr 23, 2024 0.5001 0.5207 0.4551 0.4558 4,082,353 -0.05(-9.29%)
Apr 22, 2024 0.5134 0.5285 0.5000 0.5025 1,761,854 +0.00(+0.54%)
Apr 19, 2024 0.4934 0.5248 0.4810 0.4998 1,789,483 +0.01(+1.44%)
Apr 18, 2024 0.5400 0.5499 0.4910 0.4927 2,109,689 -0.03(-5.41%)
Apr 17, 2024 0.5200 0.6000 0.5120 0.5209 4,654,636 -0.01(-1.72%)
Apr 16, 2024 0.4800 0.5450 0.4753 0.5300 4,444,592 +0.04(+9.14%)
Apr 15, 2024 0.4900 0.5050 0.4801 0.4856 2,321,186 -0.03(-5.71%)
Apr 12, 2024 0.5181 0.5382 0.4999 0.5150 2,308,146 +0.00(+0.25%)
Apr 11, 2024 0.5100 0.5350 0.4860 0.5137 4,814,856 -0.00(-0.91%)
Apr 10, 2024 0.4869 0.5230 0.4522 0.5184 4,513,414 +0.01(+2.45%)
Apr 09, 2024 0.5070 0.5260 0.4810 0.5060 6,488,770 -0.00(-0.04%)
Apr 08, 2024 0.5100 0.5421 0.4800 0.5062 7,936,506 +0.01(+2.80%)
Apr 05, 2024 0.5527 0.5557 0.4800 0.4924 11,378,739 -0.06(-10.91%)
Apr 04, 2024 0.6200 0.6375 0.5485 0.5527 6,809,062 -0.05(-8.89%)
Apr 03, 2024 0.6101 0.6826 0.6000 0.6066 13,228,337 +0.02(+2.81%)
Apr 02, 2024 0.6429 0.6500 0.5300 0.5900 14,093,775 -0.31(-34.08%)
Apr 01, 2024 0.8687 0.9150 0.8008 0.8950 9,939,345 +0.06(+6.93%)
Mar 28, 2024 0.8360 0.8367 0.8121 0.8370 11,811,058 -0.00(-0.51%)
Mar 27, 2024 0.8500 0.8750 0.8128 0.8413 2,843,871 +0.00(+0.21%)
Mar 26, 2024 0.7947 0.8800 0.7666 0.8395 9,723,276 +0.07(+9.51%)
Mar 25, 2024 0.7221 0.7951 0.7100 0.7666 3,642,563 +0.03(+4.27%)
Mar 22, 2024 0.7515 0.7554 0.6735 0.7352 5,383,491 -0.02(-2.14%)
Mar 21, 2024 0.7380 0.7899 0.7111 0.7513 6,290,660 +0.02(+2.88%)
Mar 20, 2024 0.6800 0.7448 0.6230 0.7303 11,522,941 +0.10(+15.57%)
Mar 19, 2024 0.5510 0.6749 0.5251 0.6319 11,519,107 +0.09(+16.54%)
Mar 18, 2024 0.5841 0.5969 0.5401 0.5422 6,798,003 -0.01(-1.60%)
Mar 15, 2024 0.6001 0.6186 0.5510 0.5510 4,847,762 -0.05(-8.26%)
Mar 14, 2024 0.6476 0.6700 0.5630 0.6006 5,456,090 -0.05(-7.36%)
Mar 13, 2024 0.6600 0.6986 0.6310 0.6483 4,297,518 -0.00(-0.66%)
Mar 12, 2024 0.7313 0.7313 0.6289 0.6526 5,495,771 -0.05(-6.61%)
Mar 11, 2024 0.7150 0.7297 0.6962 0.6988 2,931,958 -0.01(-0.88%)
Mar 08, 2024 0.7200 0.7265 0.7035 0.7050 3,852,815 +0.00(+0.37%)
Mar 07, 2024 0.7500 0.7688 0.7001 0.7024 3,993,006 -0.05(-6.87%)
Mar 06, 2024 0.7630 0.7701 0.7352 0.7542 1,261,402 +0.00(+0.56%)
Mar 05, 2024 0.7858 0.7900 0.7500 0.7500 1,815,209 -0.03(-3.85%)
Mar 04, 2024 0.8098 0.8100 0.7459 0.7800 2,289,222 -0.02(-2.74%)
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.