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 (%)
Mar 28, 2024 3.700 3.835 3.820 3.850 7,679,654 +0.11(+2.94%)
Mar 27, 2024 3.890 3.930 3.610 3.740 2,586,253 -0.26(-6.50%)
Mar 26, 2024 4.340 4.450 3.640 4.000 3,230,128 -0.50(-11.11%)
Mar 25, 2024 4.850 4.860 4.310 4.500 2,607,154 -0.36(-7.41%)
Mar 22, 2024 5.000 5.000 4.600 4.860 2,292,645 -0.17(-3.38%)
Mar 21, 2024 5.210 5.280 4.850 5.030 2,875,298 -0.31(-5.81%)
Mar 20, 2024 5.600 6.000 5.180 5.340 10,108,433 +0.39(+7.88%)
Mar 19, 2024 5.350 5.360 4.800 4.950 1,953,035 -0.41(-7.65%)
Mar 18, 2024 6.170 6.190 5.150 5.360 2,541,568 -1.07(-16.64%)
Mar 15, 2024 6.340 6.610 5.880 6.430 2,797,831 -0.20(-3.02%)
Mar 14, 2024 7.500 8.580 6.220 6.630 16,229,615 -0.07(-1.04%)
Mar 13, 2024 6.080 8.340 5.420 6.700 45,618,200 +1.81(+37.01%)
Mar 12, 2024 4.820 6.840 4.440 4.890 14,159,928 -0.08(-1.61%)
Mar 11, 2024 5.590 5.600 4.786 4.970 1,515,759 -0.45(-8.30%)
Mar 08, 2024 6.340 6.450 5.330 5.420 1,761,112 -0.68(-11.15%)
Mar 07, 2024 6.860 6.910 5.820 6.100 2,013,413 -0.65(-9.63%)
Mar 06, 2024 7.530 9.200 6.510 6.750 4,908,105 +0.09(+1.35%)
Mar 05, 2024 7.770 7.830 6.500 6.660 1,597,987 -1.09(-14.06%)
Mar 04, 2024 9.020 9.088 7.480 7.750 1,970,692 -1.27(-14.08%)
Mar 01, 2024 9.400 9.640 8.500 9.020 1,894,663 -0.69(-7.11%)
Feb 29, 2024 9.940 10.95 9.570 9.710 2,432,557 -0.39(-3.86%)
Feb 28, 2024 9.190 11.70 8.050 10.10 7,164,548 +0.67(+7.10%)
Feb 27, 2024 11.10 12.00 8.900 9.430 5,344,475 -2.57(-21.42%)
Feb 26, 2024 10.40 14.00 9.770 12.00 53,314,864 +5.39(+81.54%)
Feb 23, 2024 10.05 11.17 6.400 6.610 6,642,569 -4.40(-39.96%)
Feb 22, 2024 14.74 15.30 11.01 11.01 5,462,687 -4.49(-28.97%)
Feb 21, 2024 21.29 24.60 13.27 15.50 10,510,596 -0.91(-5.55%)
Feb 20, 2024 50.89 52.89 14.28 16.41 11,335,962 -49.95(-75.27%)
Feb 16, 2024 33.30 98.40 33.30 66.36 12,743,516 +35.36(+114.06%)
Feb 15, 2024 23.30 32.86 23.02 31.00 3,593,963 +8.47(+37.59%)
Feb 14, 2024 24.75 31.71 21.17 22.53 3,890,307 -0.99(-4.21%)
Feb 13, 2024 15.90 43.00 15.45 23.52 19,574,374 +6.44(+37.70%)
Feb 12, 2024 18.00 18.80 15.22 17.08 2,754,693 -4.22(-19.81%)
Feb 09, 2024 22.00 24.14 18.76 21.30 5,075,744 -7.40(-25.78%)
Feb 08, 2024 39.52 41.53 17.21 28.70 21,769,320 +10.70(+59.44%)
Feb 07, 2024 3.760 18.64 3.300 18.00 192,965,952 +16.49(+1092.05%)
Feb 06, 2024 1.690 1.710 1.500 1.510 113,071 -0.19(-11.18%)
Feb 05, 2024 1.820 1.900 1.650 1.700 194,140 -0.13(-7.10%)
Feb 02, 2024 1.900 1.900 1.680 1.830 168,555 +1.64(+850.65%)
Feb 01, 2024 0.2010 0.2080 0.1902 0.1925 697,206 -0.01(-4.32%)
Jan 31, 2024 0.2100 0.2119 0.1943 0.2012 658,273 -0.01(-2.57%)
Jan 30, 2024 0.2300 0.2300 0.2011 0.2065 565,983 -0.02(-8.02%)
Jan 29, 2024 0.2019 0.2245 0.1933 0.2245 883,997 +0.03(+15.42%)
Jan 26, 2024 0.1976 0.1976 0.1900 0.1945 400,369 +0.00(+0.10%)
Jan 25, 2024 0.2000 0.2099 0.1830 0.1943 476,279 -0.01(-5.17%)
Jan 24, 2024 0.2200 0.2243 0.2005 0.2049 461,566 -0.01(-4.21%)
Jan 23, 2024 0.2353 0.2400 0.2026 0.2139 603,749 -0.01(-2.77%)
Jan 22, 2024 0.2060 0.2268 0.2026 0.2200 656,389 +0.02(+8.64%)
Jan 19, 2024 0.2221 0.2248 0.2001 0.2025 540,665 -0.02(-7.91%)
Jan 18, 2024 0.2300 0.2316 0.2125 0.2199 713,079 -0.01(-4.72%)
Jan 17, 2024 0.2468 0.2470 0.2250 0.2308 1,137,768 -0.02(-7.68%)
Jan 16, 2024 0.2600 0.2679 0.2412 0.2500 725,425 -0.00(-1.19%)
Jan 12, 2024 0.2700 0.2700 0.2450 0.2530 1,284,713 -0.01(-5.46%)
Jan 11, 2024 0.2700 0.2770 0.2530 0.2676 742,025 -0.01(-2.01%)
Jan 10, 2024 0.2949 0.2949 0.2609 0.2731 1,960,034 -0.02(-8.17%)
Jan 09, 2024 0.2431 0.3899 0.2400 0.2974 20,358,302 +0.05(+22.34%)
Jan 08, 2024 0.2885 0.2885 0.2375 0.2431 1,048,883 -0.04(-12.77%)
Jan 05, 2024 0.3001 0.3040 0.2650 0.2787 1,295,969 -0.03(-10.07%)
Jan 04, 2024 0.3231 0.3231 0.3011 0.3099 523,551 -0.01(-4.06%)
Jan 03, 2024 0.3500 0.3500 0.3021 0.3230 833,699 -0.03(-9.78%)
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.