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 (%)
Jan 31, 2024 0.0850 0.0969 0.0850 0.0966 140,531 -0.00(-0.62%)
Jan 30, 2024 0.0715 0.0980 0.0715 0.0972 22,882 +0.02(+21.50%)
Jan 29, 2024 0.0800 0.1098 0.0790 0.0800 284,907 -0.02(-17.53%)
Jan 26, 2024 0.0973 0.0990 0.0939 0.0970 76,485 +0.00(+0.83%)
Jan 25, 2024 0.1224 0.1224 0.0951 0.0962 61,466 +0.00(+1.26%)
Jan 24, 2024 0.1041 0.1248 0.0911 0.0950 110,471 -0.01(-7.32%)
Jan 23, 2024 0.1131 0.1248 0.1007 0.1025 40,770 -0.02(-16.12%)
Jan 22, 2024 0.1100 0.1250 0.1100 0.1222 40,559 +0.00(+4.00%)
Jan 19, 2024 0.1190 0.1275 0.1020 0.1175 57,483 -0.00(-1.67%)
Jan 18, 2024 0.1190 0.1250 0.1190 0.1195 75,632 -0.00(-0.58%)
Jan 17, 2024 0.1251 0.1291 0.1182 0.1202 22,142 -0.00(-3.92%)
Jan 16, 2024 0.1398 0.1311 0.1250 0.1251 118,183 -0.01(-4.65%)
Jan 12, 2024 0.1385 0.1443 0.1300 0.1312 50,820 -0.01(-6.29%)
Jan 11, 2024 0.1453 0.1541 0.1381 0.1400 40,385 -0.01(-6.67%)
Jan 10, 2024 0.1360 0.1590 0.1360 0.1500 23,866 -0.01(-5.06%)
Jan 09, 2024 0.1500 0.1580 0.1500 0.1580 24,108 +0.00(+0.00%)
Jan 08, 2024 0.1500 0.1592 0.1475 0.1580 51,602 +0.01(+8.89%)
Jan 05, 2024 0.1484 0.1501 0.1415 0.1451 16,960 -0.01(-6.39%)
Jan 04, 2024 0.1485 0.1550 0.1482 0.1550 45,452 +0.00(+0.32%)
Jan 03, 2024 0.1500 0.1550 0.1436 0.1545 29,034 +0.00(+3.00%)
Jan 02, 2024 0.1450 0.1508 0.1401 0.1500 42,947 +0.01(+4.90%)
Dec 29, 2023 0.1400 0.1592 0.1360 0.1430 117,977 -0.00(-1.38%)
Dec 28, 2023 0.1500 0.1600 0.1450 0.1450 121,081 +0.00(+2.84%)
Dec 27, 2023 0.1320 0.1599 0.1312 0.1410 65,944 -0.01(-5.05%)
Dec 26, 2023 0.1470 0.1530 0.1470 0.1485 25,052 -0.00(-1.00%)
Dec 22, 2023 0.1550 0.1550 0.1310 0.1500 22,917 +0.01(+7.07%)
Dec 21, 2023 0.1300 0.1548 0.1300 0.1401 38,467 -0.01(-5.34%)
Dec 20, 2023 0.1480 0.1490 0.1400 0.1480 25,707 +0.00(+2.64%)
Dec 19, 2023 0.1300 0.1499 0.1300 0.1442 16,439 +0.00(+3.37%)
Dec 18, 2023 0.1310 0.1500 0.1310 0.1395 9,870 +0.00(+1.45%)
Dec 15, 2023 0.1478 0.1495 0.1350 0.1375 33,572 +0.00(+1.10%)
Dec 14, 2023 0.1386 0.1500 0.1331 0.1360 17,291 +0.01(+4.86%)
Dec 13, 2023 0.1386 0.1400 0.1260 0.1297 8,206 +0.00(+2.45%)
Dec 12, 2023 0.1280 0.1300 0.1261 0.1266 3,078 -0.00(-2.62%)
Dec 11, 2023 0.1250 0.1400 0.1250 0.1300 19,741 -0.02(-13.33%)
Dec 08, 2023 0.1400 0.1500 0.1300 0.1500 3,340 +0.02(+18.58%)
Dec 07, 2023 0.1320 0.1321 0.1265 0.1265 3,844 -0.01(-5.60%)
Dec 06, 2023 0.1365 0.1365 0.1300 0.1340 33,253 -0.01(-3.60%)
Dec 05, 2023 0.1500 0.1549 0.1390 0.1390 5,650 -0.01(-6.14%)
Dec 04, 2023 0.1575 0.1575 0.1362 0.1481 31,785 -0.01(-4.08%)
Dec 01, 2023 0.1321 0.1544 0.1320 0.1544 14,057 +0.02(+16.97%)
Nov 30, 2023 0.1400 0.1570 0.1320 0.1320 11,867 -0.02(-11.65%)
Nov 29, 2023 0.1482 0.1501 0.1320 0.1494 114,404 -0.00(-0.40%)
Nov 28, 2023 0.1175 0.1600 0.1175 0.1500 15,471 +0.03(+27.66%)
Nov 27, 2023 0.1100 0.1288 0.1100 0.1175 27,991 -0.00(-0.42%)
Nov 24, 2023 0.1200 0.1350 0.1180 0.1180 47,502 -0.00(-0.51%)
Nov 22, 2023 0.1250 0.1401 0.1161 0.1186 153,502 -0.01(-8.06%)
Nov 21, 2023 0.1700 0.1700 0.1000 0.1290 269,976 -0.02(-12.60%)
Nov 20, 2023 0.1487 0.1700 0.1475 0.1476 25,349 -0.00(-1.67%)
Nov 17, 2023 0.1500 0.1548 0.1475 0.1501 38,045 +0.00(+0.07%)
Nov 16, 2023 0.1550 0.1565 0.1449 0.1500 7,586 -0.01(-3.23%)
Nov 15, 2023 0.1599 0.1900 0.1500 0.1550 21,571 -0.00(-1.59%)
Nov 14, 2023 0.1405 0.1644 0.1380 0.1575 14,577 +0.00(+1.61%)
Nov 13, 2023 0.1650 0.1651 0.1550 0.1550 5,895 -0.01(-6.06%)
Nov 10, 2023 0.1550 0.1800 0.1541 0.1650 18,306 +0.01(+3.19%)
Nov 09, 2023 0.1788 0.2025 0.1599 0.1599 29,348 -0.02(-10.17%)
Nov 08, 2023 0.1510 0.1780 0.1289 0.1780 56,784 +0.01(+4.89%)
Nov 07, 2023 0.1700 0.1850 0.1451 0.1697 39,142 +0.00(+2.85%)
Nov 06, 2023 0.1560 0.1722 0.1560 0.1650 4,844 +0.02(+10.00%)
Nov 03, 2023 0.1680 0.1829 0.1500 0.1500 25,830 -0.02(-9.09%)
Nov 02, 2023 0.1414 0.1850 0.1414 0.1650 151,049 +0.02(+10.00%)
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.