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 (%)
Apr 28, 2023 1.420 1.730 1.420 1.510 542,366 +0.06(+4.14%)
Apr 27, 2023 1.480 1.490 1.330 1.450 411,139 -0.06(-3.97%)
Apr 26, 2023 2.030 2.030 1.480 1.510 1,409,183 -0.58(-27.75%)
Apr 25, 2023 2.710 2.740 1.980 2.090 1,836,493 -0.74(-26.15%)
Apr 24, 2023 3.210 3.470 2.340 2.830 10,466,502 +0.21(+8.02%)
Apr 21, 2023 2.350 2.780 2.330 2.620 1,219,671 +0.18(+7.38%)
Apr 20, 2023 2.250 2.680 2.200 2.440 1,611,786 +0.19(+8.44%)
Apr 19, 2023 2.290 2.310 2.250 2.250 45,566 -0.05(-2.17%)
Apr 18, 2023 2.320 2.330 2.220 2.300 99,089 -0.01(-0.43%)
Apr 17, 2023 2.370 2.401 2.220 2.310 151,276 -0.07(-2.94%)
Apr 14, 2023 2.580 2.650 2.200 2.380 589,890 -0.20(-7.75%)
Apr 13, 2023 2.420 2.670 2.390 2.580 370,861 +0.21(+8.86%)
Apr 12, 2023 2.400 2.441 2.350 2.370 50,937 -0.10(-4.05%)
Apr 11, 2023 2.450 2.490 2.340 2.470 57,088 +0.05(+2.07%)
Apr 10, 2023 2.390 2.506 2.370 2.420 54,402 +0.00(+0.00%)
Apr 06, 2023 2.360 2.480 2.285 2.420 51,420 +0.09(+3.86%)
Apr 05, 2023 2.340 2.340 2.160 2.330 65,825 +0.08(+3.56%)
Apr 04, 2023 2.410 2.440 2.230 2.250 105,804 -0.18(-7.41%)
Apr 03, 2023 2.210 2.500 2.200 2.430 224,241 +0.21(+9.46%)
Mar 31, 2023 2.120 2.287 2.120 2.220 32,206 +0.02(+0.91%)
Mar 30, 2023 2.120 2.210 2.090 2.200 70,910 +0.09(+4.27%)
Mar 29, 2023 2.120 2.200 2.100 2.110 71,659 +0.01(+0.48%)
Mar 28, 2023 2.130 2.160 2.080 2.100 81,222 -0.04(-1.87%)
Mar 27, 2023 2.210 2.210 2.120 2.140 87,790 -0.08(-3.60%)
Mar 24, 2023 2.190 2.230 2.160 2.220 92,852 +0.03(+1.37%)
Mar 23, 2023 2.260 2.320 2.130 2.190 110,652 -0.10(-4.37%)
Mar 22, 2023 2.200 2.315 2.170 2.290 162,639 +0.02(+0.88%)
Mar 21, 2023 2.200 2.330 2.160 2.270 97,787 +0.08(+3.65%)
Mar 20, 2023 2.100 2.250 2.100 2.190 133,108 -0.01(-0.45%)
Mar 17, 2023 2.120 2.210 2.110 2.200 159,176 +0.08(+3.77%)
Mar 16, 2023 2.100 2.150 2.080 2.120 97,252 -0.04(-1.85%)
Mar 15, 2023 2.030 2.199 2.030 2.160 643,355 +0.06(+2.86%)
Mar 14, 2023 2.160 2.160 2.080 2.100 292,175 -0.01(-0.47%)
Mar 13, 2023 2.120 2.130 2.050 2.110 110,861 -0.04(-1.86%)
Mar 10, 2023 2.150 2.150 2.060 2.150 111,830 +0.00(+0.00%)
Mar 09, 2023 2.130 2.150 2.070 2.150 119,778 +0.04(+1.90%)
Mar 08, 2023 2.130 2.230 2.050 2.110 160,475 -0.04(-1.86%)
Mar 07, 2023 2.050 2.203 2.050 2.150 100,363 +0.00(+0.00%)
Mar 06, 2023 2.230 2.230 2.030 2.150 175,868 +0.00(+0.00%)
Mar 03, 2023 2.200 2.259 2.080 2.150 129,639 -0.05(-2.27%)
Mar 02, 2023 2.130 2.200 2.090 2.200 92,710 +0.09(+4.27%)
Mar 01, 2023 2.010 2.250 2.000 2.110 262,737 +0.07(+3.43%)
Feb 28, 2023 1.960 2.080 1.910 2.040 203,728 +0.09(+4.62%)
Feb 27, 2023 2.070 2.180 1.903 1.950 140,300 -0.01(-0.51%)
Feb 24, 2023 2.050 2.090 1.880 1.960 98,001 -0.13(-6.22%)
Feb 23, 2023 2.130 2.130 2.000 2.090 155,371 -0.09(-4.13%)
Feb 22, 2023 2.130 2.180 2.030 2.180 91,590 -0.02(-0.91%)
Feb 21, 2023 2.270 2.370 2.153 2.200 95,060 -0.08(-3.51%)
Feb 17, 2023 2.410 2.410 2.210 2.280 177,865 -0.20(-8.06%)
Feb 16, 2023 2.560 2.570 2.400 2.480 141,107 -0.17(-6.42%)
Feb 15, 2023 2.550 2.650 2.465 2.650 307,087 +0.08(+3.11%)
Feb 14, 2023 2.640 2.810 2.500 2.570 248,035 -0.12(-4.46%)
Feb 13, 2023 2.610 2.750 2.571 2.690 168,711 -0.01(-0.37%)
Feb 10, 2023 2.760 2.822 2.570 2.700 311,960 -0.21(-7.22%)
Feb 09, 2023 2.910 3.050 2.850 2.910 316,862 -0.09(-3.00%)
Feb 08, 2023 2.980 3.100 2.760 3.000 673,957 -0.09(-2.91%)
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%)
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.