Skip to main content

MicroCloud Hologram Inc. - Ordinary Shares (NQ: HOLO )

3.850 +0.110 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.410 9.420 8.410 9.000 186,285 +0.37(+4.29%)
Jan 30, 2023 10.17 10.17 8.300 8.630 305,920 -1.42(-14.13%)
Jan 27, 2023 9.070 12.30 9.000 10.05 877,717 +1.25(+14.20%)
Jan 26, 2023 10.79 11.92 8.680 8.800 454,995 -2.64(-23.08%)
Jan 25, 2023 10.50 12.68 10.25 11.44 554,898 -1.04(-8.33%)
Jan 24, 2023 16.26 17.63 9.110 12.48 2,227,705 -0.48(-3.70%)
Jan 23, 2023 11.05 13.39 10.58 12.96 446,716 +1.74(+15.51%)
Jan 20, 2023 8.160 11.46 8.160 11.22 539,768 +2.92(+35.18%)
Jan 19, 2023 8.000 8.300 7.360 8.300 290,194 +0.16(+1.97%)
Jan 18, 2023 7.320 8.890 7.100 8.140 502,891 +0.56(+7.39%)
Jan 17, 2023 7.960 7.960 7.200 7.580 286,233 -0.37(-4.65%)
Jan 13, 2023 7.520 8.500 5.150 7.950 1,384,780 +0.28(+3.65%)
Jan 12, 2023 7.480 8.000 7.320 7.670 255,882 +0.19(+2.54%)
Jan 11, 2023 7.000 7.770 6.250 7.480 742,583 -0.17(-2.22%)
Jan 10, 2023 5.370 8.270 5.290 7.650 1,329,417 +2.08(+37.34%)
Jan 09, 2023 4.310 5.700 4.180 5.570 667,981 +1.02(+22.42%)
Jan 06, 2023 3.050 4.740 3.000 4.550 912,422 +1.55(+51.67%)
Jan 05, 2023 2.600 3.328 2.600 3.000 594,264 +0.43(+16.73%)
Jan 04, 2023 2.450 2.570 2.450 2.570 27,500 +0.12(+4.90%)
Jan 03, 2023 2.330 2.450 2.330 2.450 19,229 +0.18(+7.92%)
Dec 30, 2022 2.310 2.390 2.200 2.270 38,098 +0.01(+0.45%)
Dec 29, 2022 2.480 2.510 2.100 2.260 60,767 -0.18(-7.38%)
Dec 28, 2022 2.500 2.545 2.430 2.440 957,348 -0.06(-2.40%)
Dec 27, 2022 2.500 2.530 2.490 2.500 26,100 +0.00(+0.00%)
Dec 23, 2022 2.520 2.540 2.500 2.500 6,326 -0.00(-0.20%)
Dec 22, 2022 2.550 2.550 2.490 2.505 28,604 -0.00(-0.20%)
Dec 21, 2022 2.520 2.530 2.490 2.510 29,557 +0.01(+0.40%)
Dec 20, 2022 2.510 2.530 2.450 2.500 39,856 +0.00(+0.00%)
Dec 19, 2022 2.510 2.510 2.480 2.500 26,673 -0.03(-1.19%)
Dec 16, 2022 2.510 2.550 2.500 2.530 24,815 +0.00(+0.00%)
Dec 15, 2022 2.560 2.560 2.473 2.530 14,994 -0.03(-1.17%)
Dec 14, 2022 2.640 2.700 2.540 2.560 23,959 -0.03(-1.16%)
Dec 13, 2022 2.600 2.600 2.550 2.590 18,793 +0.03(+1.17%)
Dec 12, 2022 2.590 2.590 2.540 2.560 62,568 +0.01(+0.39%)
Dec 09, 2022 2.600 2.650 2.500 2.550 243,323 -0.05(-1.92%)
Dec 08, 2022 2.560 2.650 2.550 2.600 14,612 +0.04(+1.56%)
Dec 07, 2022 2.530 2.620 2.530 2.560 16,681 +0.01(+0.39%)
Dec 06, 2022 2.550 2.590 2.530 2.550 97,725 +0.01(+0.39%)
Dec 05, 2022 2.740 2.740 2.510 2.540 175,783 -0.24(-8.63%)
Dec 02, 2022 2.560 2.780 2.560 2.780 60,754 +0.18(+6.92%)
Dec 01, 2022 2.570 2.614 2.540 2.600 46,961 +0.04(+1.56%)
Nov 30, 2022 2.590 2.638 2.550 2.560 149,941 +0.01(+0.39%)
Nov 29, 2022 2.590 2.640 2.540 2.550 154,097 +0.01(+0.39%)
Nov 28, 2022 2.555 2.616 2.520 2.540 155,837 +0.01(+0.26%)
Nov 25, 2022 2.580 2.630 2.525 2.533 57,138 +0.00(+0.13%)
Nov 23, 2022 2.510 2.593 2.510 2.530 167,815 -0.05(-1.94%)
Nov 22, 2022 2.490 2.580 2.474 2.580 140,487 +0.07(+2.79%)
Nov 21, 2022 2.520 2.680 2.490 2.510 207,109 -0.05(-1.95%)
Nov 18, 2022 2.570 2.570 2.482 2.560 176,911 +0.05(+1.99%)
Nov 17, 2022 2.600 2.620 2.480 2.510 134,681 +0.02(+0.80%)
Nov 16, 2022 2.470 2.740 2.466 2.490 215,681 +0.01(+0.40%)
Nov 15, 2022 2.400 2.600 2.350 2.480 189,882 +0.40(+19.23%)
Nov 14, 2022 2.150 2.200 2.030 2.080 11,173 -0.11(-5.02%)
Nov 11, 2022 2.000 2.190 1.910 2.190 47,822 +0.20(+10.05%)
Nov 10, 2022 2.230 2.226 1.954 1.990 65,088 -0.13(-6.13%)
Nov 09, 2022 2.100 2.200 2.090 2.120 33,978 +0.12(+5.99%)
Nov 08, 2022 2.200 2.200 1.980 2.000 57,083 -0.34(-14.53%)
Nov 07, 2022 2.430 2.445 2.250 2.340 14,935 -0.18(-7.14%)
Nov 04, 2022 2.750 2.750 2.390 2.520 64,479 -0.23(-8.36%)
Nov 03, 2022 2.610 2.780 2.380 2.750 99,124 +0.10(+3.77%)
Nov 02, 2022 2.740 2.820 2.630 2.650 374,822 -0.14(-5.02%)
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.