Skip to main content

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

0.2318 +0.0295 (+14.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.500 5.700 4.900 5.000 305,133 -0.50(-9.09%)
Nov 29, 2023 7.122 7.257 5.423 5.500 388,371 -1.50(-21.43%)
Nov 28, 2023 9.784 12.30 6.398 7.000 676,620 -2.50(-26.33%)
Nov 27, 2023 8.200 9.880 7.601 9.502 260,031 +1.26(+15.30%)
Nov 24, 2023 7.006 8.579 6.915 8.241 95,001 +1.24(+17.64%)
Nov 22, 2023 6.929 7.400 6.915 7.005 20,297 -0.15(-2.03%)
Nov 21, 2023 6.300 7.433 6.300 7.150 163,848 +0.98(+15.79%)
Nov 20, 2023 7.400 7.400 5.872 6.175 108,995 +0.29(+4.95%)
Nov 17, 2023 5.807 6.058 5.800 5.884 17,145 +0.18(+3.23%)
Nov 16, 2023 6.325 6.437 5.525 5.700 37,213 -0.79(-12.13%)
Nov 15, 2023 6.012 6.650 5.659 6.487 129,904 +0.48(+7.99%)
Nov 14, 2023 6.002 6.110 5.500 6.007 162,755 +0.11(+1.81%)
Nov 13, 2023 5.757 5.999 5.303 5.900 136,834 +0.30(+5.43%)
Nov 10, 2023 6.564 6.564 5.100 5.596 235,655 -1.04(-15.74%)
Nov 09, 2023 6.570 7.033 6.100 6.641 173,567 +0.31(+4.96%)
Nov 08, 2023 6.800 6.800 6.100 6.327 158,826 -0.46(-6.82%)
Nov 07, 2023 6.390 7.500 6.045 6.790 161,730 +0.33(+5.11%)
Nov 06, 2023 7.140 7.601 5.951 6.460 207,646 -0.45(-6.51%)
Nov 03, 2023 6.150 7.854 5.790 6.910 230,582 +1.01(+17.12%)
Nov 02, 2023 6.300 6.489 5.480 5.900 161,231 -0.03(-0.57%)
Nov 01, 2023 7.300 7.598 5.749 5.934 161,338 -1.60(-21.25%)
Oct 31, 2023 7.200 7.600 6.005 7.535 76,774 -0.26(-3.40%)
Oct 30, 2023 5.920 7.950 5.659 7.800 242,991 +2.15(+38.05%)
Oct 27, 2023 5.300 6.400 5.150 5.650 666,841 +0.45(+8.65%)
Oct 26, 2023 5.100 5.287 5.043 5.200 18,885 +0.17(+3.36%)
Oct 25, 2023 5.146 5.299 5.020 5.031 10,416 +0.01(+0.22%)
Oct 24, 2023 5.400 5.400 5.020 5.020 26,690 -0.09(-1.76%)
Oct 23, 2023 5.310 5.400 5.110 5.110 25,487 -0.06(-1.22%)
Oct 20, 2023 5.800 5.841 5.008 5.173 35,685 -0.55(-9.56%)
Oct 19, 2023 5.653 5.992 5.505 5.720 35,468 +0.19(+3.49%)
Oct 18, 2023 6.100 6.279 5.510 5.527 52,881 -0.57(-9.41%)
Oct 17, 2023 7.949 8.000 5.200 6.101 215,874 -1.79(-22.67%)
Oct 16, 2023 7.592 8.026 7.475 7.890 22,149 +0.18(+2.37%)
Oct 13, 2023 7.567 8.280 7.505 7.707 34,008 -0.06(-0.81%)
Oct 12, 2023 8.300 8.500 7.703 7.770 29,154 -0.73(-8.59%)
Oct 11, 2023 9.800 9.800 8.100 8.500 138,394 -1.10(-11.46%)
Oct 10, 2023 9.750 9.800 9.375 9.600 28,700 +0.07(+0.79%)
Oct 09, 2023 11.80 11.80 9.400 9.525 142,554 -2.17(-18.59%)
Oct 06, 2023 11.70 11.90 11.40 11.70 22,982 +0.20(+1.74%)
Oct 05, 2023 12.40 12.50 11.30 11.50 62,846 -1.00(-8.00%)
Oct 04, 2023 12.50 13.00 12.20 12.50 32,322 +0.50(+4.17%)
Oct 03, 2023 13.00 13.10 12.00 12.00 42,976 -1.10(-8.40%)
Oct 02, 2023 13.50 13.50 12.70 13.10 39,476 -0.20(-1.50%)
Sep 29, 2023 13.50 13.90 13.20 13.30 43,302 -0.10(-0.75%)
Sep 28, 2023 14.20 14.40 13.10 13.40 57,807 -0.90(-6.29%)
Sep 27, 2023 13.20 14.80 13.00 14.30 142,551 +1.00(+7.52%)
Sep 26, 2023 12.80 13.68 12.80 13.30 104,437 +0.60(+4.72%)
Sep 25, 2023 12.30 12.90 12.40 12.70 120,556 +0.30(+2.42%)
Sep 22, 2023 12.90 12.90 12.30 12.40 93,717 -0.60(-4.62%)
Sep 21, 2023 11.70 13.20 11.30 13.00 157,626 +0.70(+5.69%)
Sep 20, 2023 12.50 12.52 11.75 12.30 91,853 -0.40(-3.15%)
Sep 19, 2023 12.80 13.00 11.70 12.70 197,379 -0.30(-2.31%)
Sep 18, 2023 13.60 14.00 12.40 13.00 308,977 -0.15(-1.14%)
Sep 15, 2023 13.00 16.70 13.00 13.15 1,856,929 -0.05(-0.38%)
Sep 14, 2023 19.20 19.90 12.30 13.20 1,815,693 -8.00(-37.74%)
Sep 13, 2023 101.60 102.10 19.50 21.20 1,528,180 -85.10(-80.06%)
Sep 12, 2023 99.50 113.00 71.60 106.30 366,478 +10.30(+10.73%)
Sep 11, 2023 97.00 101.40 89.50 96.00 13,990 +2.10(+2.24%)
Sep 08, 2023 91.70 95.90 81.70 93.90 14,864 +3.10(+3.41%)
Sep 07, 2023 97.00 100.00 82.60 90.80 9,552 -0.60(-0.66%)
Sep 06, 2023 95.90 98.50 89.81 91.40 15,077 -6.20(-6.35%)
Sep 05, 2023 93.00 99.80 88.10 97.60 15,477 +6.60(+7.25%)
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.