Skip to main content

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

3.090 -3.270 (-51.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 5.640 6.150 2.950 3.090 8,345,823 -3.27(-51.42%)
Feb 06, 2023 7.690 7.690 6.230 6.360 343,330 -1.36(-17.62%)
Feb 03, 2023 8.200 8.470 7.540 7.720 240,492 -0.78(-9.18%)
Feb 02, 2023 8.570 8.740 8.290 8.500 252,969 -0.15(-1.73%)
Feb 01, 2023 9.200 10.00 8.110 8.650 524,451 -0.35(-3.89%)
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%)
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.