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

Microvast Hldgs Inc (NQ: MVST )

0.4112 -0.0077 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2021 8.480 8.550 8.100 8.490 3,569,583 -0.07(-0.82%)
Nov 29, 2021 8.650 8.730 8.390 8.560 889,812 +0.01(+0.12%)
Nov 26, 2021 8.310 8.705 8.250 8.550 439,007 -0.18(-2.06%)
Nov 24, 2021 8.110 8.880 8.100 8.730 841,598 +0.39(+4.68%)
Nov 23, 2021 8.520 8.850 8.000 8.340 1,213,726 -0.37(-4.25%)
Nov 22, 2021 8.950 8.980 8.360 8.710 1,082,858 -0.23(-2.57%)
Nov 19, 2021 8.270 8.970 8.248 8.940 1,219,955 +0.61(+7.32%)
Nov 18, 2021 8.860 8.900 8.310 8.330 1,338,767 -0.69(-7.65%)
Nov 17, 2021 9.180 9.590 8.880 9.020 1,210,569 -0.32(-3.43%)
Nov 16, 2021 8.730 9.440 8.450 9.340 1,466,383 +0.05(+0.54%)
Nov 15, 2021 10.07 10.10 9.230 9.290 1,935,061 -0.40(-4.13%)
Nov 12, 2021 9.460 9.860 9.330 9.690 1,020,599 +0.23(+2.43%)
Nov 11, 2021 9.380 9.550 9.060 9.460 913,602 +0.11(+1.18%)
Nov 10, 2021 9.080 9.350 1,260,650 -0.04(-0.43%)
Nov 09, 2021 9.880 10.19 9.330 9.390 1,478,067 -0.48(-4.86%)
Nov 08, 2021 9.450 10.25 9.450 9.870 1,852,265 +0.44(+4.67%)
Nov 05, 2021 9.340 9.470 9.080 9.430 1,003,272 +0.15(+1.62%)
Nov 04, 2021 8.980 9.370 8.906 9.280 1,044,211 +0.33(+3.69%)
Nov 03, 2021 8.600 9.250 8.510 8.950 1,843,900 +0.36(+4.19%)
Nov 02, 2021 8.900 8.915 8.360 8.590 1,521,901 -0.31(-3.48%)
Nov 01, 2021 9.230 9.180 8.730 8.900 3,227,025 +0.44(+5.20%)
Oct 29, 2021 8.200 8.620 7.950 8.460 6,675,449 +0.05(+0.59%)
Oct 28, 2021 7.900 8.430 7.880 8.410 1,545,832 +0.57(+7.27%)
Oct 27, 2021 7.700 8.190 7.690 7.840 1,100,227 -0.09(-1.13%)
Oct 26, 2021 8.160 7.930 1,399,742 -0.18(-2.22%)
Oct 25, 2021 7.850 8.280 7.850 8.110 1,346,051 +0.23(+2.92%)
Oct 22, 2021 7.950 8.250 7.650 7.880 1,402,227 -0.21(-2.60%)
Oct 21, 2021 8.100 8.190 7.780 8.090 1,141,943 -0.01(-0.12%)
Oct 20, 2021 8.090 8.420 8.026 8.100 1,178,118 +0.00(+0.00%)
Oct 19, 2021 8.250 8.330 7.860 8.100 1,015,920 -0.13(-1.58%)
Oct 18, 2021 7.610 8.270 7.520 8.230 1,832,229 +0.62(+8.15%)
Oct 15, 2021 7.920 7.963 7.480 7.610 1,490,036 -0.24(-3.06%)
Oct 14, 2021 7.550 8.150 7.520 7.850 1,773,267 +0.35(+4.67%)
Oct 13, 2021 7.750 7.820 7.450 7.500 1,250,897 -0.15(-1.96%)
Oct 12, 2021 7.600 7.757 7.450 7.650 900,086 +0.12(+1.59%)
Oct 11, 2021 7.590 7.880 7.416 7.530 814,268 -0.09(-1.18%)
Oct 08, 2021 7.570 7.740 7.440 7.620 777,539 +0.01(+0.13%)
Oct 07, 2021 7.500 7.940 7.460 7.610 1,183,272 +0.19(+2.56%)
Oct 06, 2021 7.710 7.730 7.380 7.420 1,343,013 -0.31(-4.01%)
Oct 05, 2021 7.840 7.902 7.572 7.730 1,469,297 -0.03(-0.39%)
Oct 04, 2021 8.110 8.170 7.610 7.760 1,557,265 -0.39(-4.79%)
Oct 01, 2021 8.270 8.300 7.830 8.150 2,204,241 -0.07(-0.85%)
Sep 30, 2021 8.950 8.969 8.140 8.220 2,397,655 -0.38(-4.42%)
Sep 29, 2021 9.060 9.470 8.570 8.600 2,018,322 -0.28(-3.15%)
Sep 28, 2021 9.350 9.450 8.880 8.880 2,314,111 -0.57(-6.03%)
Sep 27, 2021 9.930 9.980 9.410 9.450 1,882,416 -0.48(-4.83%)
Sep 24, 2021 10.84 10.92 9.820 9.930 2,278,872 -1.06(-9.65%)
Sep 23, 2021 10.96 11.22 10.60 10.99 1,155,400 -0.16(-1.43%)
Sep 22, 2021 10.37 11.29 10.24 11.15 2,920,431 +0.87(+8.46%)
Sep 21, 2021 9.930 10.64 9.910 10.28 1,483,288 +0.20(+1.98%)
Sep 20, 2021 9.070 10.26 8.810 10.08 2,876,381 +0.92(+10.04%)
Sep 17, 2021 9.180 9.670 8.960 9.160 10,878,935 +0.00(+0.00%)
Sep 16, 2021 9.580 9.750 8.830 9.160 2,384,880 -0.38(-3.98%)
Sep 15, 2021 10.15 10.31 9.520 9.540 2,404,413 -0.19(-1.95%)
Sep 14, 2021 10.21 10.28 9.700 9.730 1,473,645 -0.25(-2.51%)
Sep 13, 2021 11.47 11.55 9.970 9.980 2,918,164 -1.68(-14.41%)
Sep 10, 2021 11.67 11.86 10.58 11.66 2,870,505 -0.10(-0.85%)
Sep 09, 2021 11.16 12.16 11.13 11.76 3,321,248 +0.47(+4.16%)
Sep 08, 2021 11.02 11.59 10.45 11.29 3,075,366 +0.42(+3.86%)
Sep 07, 2021 10.30 12.16 10.17 10.87 8,751,471 +0.69(+6.78%)
Sep 03, 2021 9.430 10.25 9.290 10.18 1,900,094 +0.71(+7.50%)
Sep 02, 2021 9.090 9.530 8.840 9.470 1,646,180 +0.39(+4.30%)
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.