Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.790 -0.160 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 0.7200 0.7600 0.6005 0.7535 767,749 -0.03(-3.40%)
Oct 30, 2023 0.5920 0.7950 0.5659 0.7800 2,429,916 +0.22(+38.05%)
Oct 27, 2023 0.5300 0.6400 0.5150 0.5650 6,668,413 +0.04(+8.65%)
Oct 26, 2023 0.5100 0.5287 0.5043 0.5200 188,850 +0.02(+3.36%)
Oct 25, 2023 0.5146 0.5299 0.5020 0.5031 104,165 +0.00(+0.22%)
Oct 24, 2023 0.5400 0.5400 0.5020 0.5020 266,901 -0.01(-1.76%)
Oct 23, 2023 0.5310 0.5400 0.5110 0.5110 254,878 -0.01(-1.22%)
Oct 20, 2023 0.5800 0.5841 0.5008 0.5173 356,857 -0.05(-9.56%)
Oct 19, 2023 0.5653 0.5992 0.5505 0.5720 354,682 +0.02(+3.49%)
Oct 18, 2023 0.6100 0.6279 0.5510 0.5527 528,818 -0.06(-9.41%)
Oct 17, 2023 0.7949 0.8000 0.5200 0.6101 2,158,744 -0.18(-22.67%)
Oct 16, 2023 0.7592 0.8026 0.7475 0.7890 221,496 +0.02(+2.37%)
Oct 13, 2023 0.7567 0.8280 0.7505 0.7707 340,083 -0.01(-0.81%)
Oct 12, 2023 0.8300 0.8500 0.7703 0.7770 291,547 -0.07(-8.59%)
Oct 11, 2023 0.9800 0.9800 0.8100 0.8500 1,383,946 -0.11(-11.46%)
Oct 10, 2023 0.9750 0.9800 0.9375 0.9600 287,005 +0.01(+0.79%)
Oct 09, 2023 1.180 1.180 0.9400 0.9525 1,425,547 -0.22(-18.59%)
Oct 06, 2023 1.170 1.190 1.140 1.170 229,820 +0.02(+1.74%)
Oct 05, 2023 1.240 1.250 1.130 1.150 628,460 -0.10(-8.00%)
Oct 04, 2023 1.250 1.300 1.220 1.250 323,227 +0.05(+4.17%)
Oct 03, 2023 1.300 1.310 1.200 1.200 429,763 -0.11(-8.40%)
Oct 02, 2023 1.350 1.350 1.270 1.310 394,769 -0.02(-1.50%)
Sep 29, 2023 1.350 1.390 1.320 1.330 433,029 -0.01(-0.75%)
Sep 28, 2023 1.420 1.440 1.310 1.340 578,078 -0.09(-6.29%)
Sep 27, 2023 1.320 1.480 1.300 1.430 1,425,515 +0.10(+7.52%)
Sep 26, 2023 1.280 1.368 1.280 1.330 1,044,373 +0.06(+4.72%)
Sep 25, 2023 1.230 1.290 1.240 1.270 1,205,563 +0.03(+2.42%)
Sep 22, 2023 1.290 1.290 1.230 1.240 937,175 -0.06(-4.62%)
Sep 21, 2023 1.170 1.320 1.130 1.300 1,576,262 +0.07(+5.69%)
Sep 20, 2023 1.250 1.252 1.175 1.230 918,538 -0.04(-3.15%)
Sep 19, 2023 1.280 1.300 1.170 1.270 1,973,797 -0.03(-2.31%)
Sep 18, 2023 1.360 1.400 1.240 1.300 3,089,772 -0.01(-1.14%)
Sep 15, 2023 1.300 1.670 1.300 1.315 18,569,290 -0.01(-0.38%)
Sep 14, 2023 1.920 1.990 1.230 1.320 18,156,930 -0.80(-37.74%)
Sep 13, 2023 10.16 10.21 1.950 2.120 15,281,803 -8.51(-80.06%)
Sep 12, 2023 9.950 11.30 7.160 10.63 3,664,787 +1.03(+10.73%)
Sep 11, 2023 9.700 10.14 8.950 9.600 139,904 +0.21(+2.24%)
Sep 08, 2023 9.170 9.590 8.170 9.390 148,641 +0.31(+3.41%)
Sep 07, 2023 9.700 10.00 8.260 9.080 95,529 -0.06(-0.66%)
Sep 06, 2023 9.590 9.850 8.981 9.140 150,778 -0.62(-6.35%)
Sep 05, 2023 9.300 9.980 8.810 9.760 154,776 +0.66(+7.25%)
Sep 01, 2023 9.650 9.650 8.680 9.100 59,982 +0.06(+0.66%)
Aug 31, 2023 9.710 10.00 8.890 9.040 178,758 -0.88(-8.87%)
Aug 30, 2023 9.980 10.31 8.860 9.920 312,557 -0.66(-6.24%)
Aug 29, 2023 10.20 11.17 8.600 10.58 496,433 +0.77(+7.85%)
Aug 28, 2023 7.980 10.10 7.340 9.810 786,981 +2.21(+29.08%)
Aug 25, 2023 6.700 7.770 5.760 7.600 389,947 +0.57(+8.11%)
Aug 24, 2023 7.350 7.900 6.430 7.030 411,259 -0.50(-6.64%)
Aug 23, 2023 5.740 8.400 5.700 7.530 1,004,282 +1.67(+28.50%)
Aug 22, 2023 4.190 5.960 4.123 5.860 418,376 +1.37(+30.51%)
Aug 21, 2023 3.280 4.750 3.240 4.490 1,442,326 +1.04(+30.14%)
Aug 18, 2023 3.330 3.450 3.210 3.450 40,637 +0.14(+4.23%)
Aug 17, 2023 3.070 3.380 3.070 3.310 52,171 +0.20(+6.43%)
Aug 16, 2023 3.170 3.440 3.045 3.110 187,804 -0.07(-2.20%)
Aug 15, 2023 3.290 3.330 3.180 3.180 54,421 +0.02(+0.63%)
Aug 14, 2023 3.150 3.380 3.100 3.160 63,778 -0.05(-1.56%)
Aug 11, 2023 2.790 3.670 2.790 3.210 622,789 +0.52(+19.33%)
Aug 10, 2023 2.550 2.730 2.500 2.690 94,439 +0.25(+10.25%)
Aug 09, 2023 2.740 2.760 2.440 2.440 109,881 -0.31(-11.27%)
Aug 08, 2023 2.850 2.900 2.750 2.750 30,595 -0.08(-2.83%)
Aug 07, 2023 3.060 3.060 2.700 2.830 72,333 -0.23(-7.36%)
Aug 04, 2023 3.140 3.140 2.982 3.055 41,523 -0.08(-2.71%)
Aug 03, 2023 3.000 3.300 3.000 3.140 76,505 +0.11(+3.63%)
Aug 02, 2023 3.210 3.220 2.940 3.030 79,966 -0.23(-7.06%)
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.