Skip to main content

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

0.2023 -0.0162 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 97.10 100.00 88.90 90.40 17,875 -8.80(-8.87%)
Aug 30, 2023 99.80 103.10 88.60 99.20 31,255 -6.60(-6.24%)
Aug 29, 2023 102.00 111.69 86.00 105.80 49,643 +7.70(+7.85%)
Aug 28, 2023 79.80 101.00 73.40 98.10 78,698 +22.10(+29.08%)
Aug 25, 2023 67.00 77.70 57.60 76.00 38,994 +5.70(+8.11%)
Aug 24, 2023 73.50 79.00 64.30 70.30 41,125 -5.00(-6.64%)
Aug 23, 2023 57.40 84.00 57.00 75.30 100,428 +16.70(+28.50%)
Aug 22, 2023 41.90 59.60 41.23 58.60 41,837 +13.70(+30.51%)
Aug 21, 2023 32.80 47.50 32.40 44.90 144,232 +10.40(+30.14%)
Aug 18, 2023 33.30 34.50 32.10 34.50 4,063 +1.40(+4.23%)
Aug 17, 2023 30.70 33.80 30.70 33.10 5,217 +2.00(+6.43%)
Aug 16, 2023 31.70 34.40 30.45 31.10 18,780 -0.70(-2.20%)
Aug 15, 2023 32.90 33.30 31.80 31.80 5,442 +0.20(+0.63%)
Aug 14, 2023 31.50 33.80 31.00 31.60 6,377 -0.50(-1.56%)
Aug 11, 2023 27.90 36.70 27.90 32.10 62,278 +5.20(+19.33%)
Aug 10, 2023 25.50 27.30 25.00 26.90 9,443 +2.50(+10.25%)
Aug 09, 2023 27.40 27.60 24.40 24.40 10,988 -3.10(-11.27%)
Aug 08, 2023 28.50 29.00 27.50 27.50 3,059 -0.80(-2.83%)
Aug 07, 2023 30.60 30.60 27.00 28.30 7,233 -2.25(-7.36%)
Aug 04, 2023 31.40 31.40 29.82 30.55 4,152 -0.85(-2.71%)
Aug 03, 2023 30.00 33.00 30.00 31.40 7,650 +1.10(+3.63%)
Aug 02, 2023 32.10 32.20 29.40 30.30 7,996 -2.30(-7.06%)
Aug 01, 2023 30.80 32.80 29.30 32.60 9,343 +2.40(+7.95%)
Jul 31, 2023 27.60 30.50 27.60 30.20 11,998 +3.10(+11.44%)
Jul 28, 2023 23.80 28.00 23.80 27.10 35,166 +3.85(+16.56%)
Jul 27, 2023 23.50 24.23 23.10 23.25 4,662 -0.65(-2.72%)
Jul 26, 2023 23.60 23.90 22.60 23.90 3,149 +0.70(+3.02%)
Jul 25, 2023 22.90 24.50 22.40 23.20 21,939 +0.20(+0.87%)
Jul 24, 2023 21.50 24.00 21.30 23.00 27,881 +1.60(+7.48%)
Jul 21, 2023 23.50 23.60 20.20 21.40 30,260 -2.50(-10.46%)
Jul 20, 2023 28.10 28.20 22.80 23.90 45,488 -4.20(-14.95%)
Jul 19, 2023 31.40 32.50 27.20 28.10 43,328 -3.10(-9.94%)
Jul 18, 2023 30.00 32.50 29.10 31.20 41,298 +0.70(+2.30%)
Jul 17, 2023 30.10 33.20 29.40 30.50 39,708 +0.20(+0.66%)
Jul 14, 2023 33.60 34.38 28.80 30.30 131,412 -3.40(-10.09%)
Jul 13, 2023 32.80 37.20 31.10 33.70 31,704 +0.10(+0.30%)
Jul 12, 2023 31.20 35.90 31.20 33.60 32,281 +1.40(+4.35%)
Jul 11, 2023 36.80 38.28 29.20 32.20 41,642 -4.90(-13.21%)
Jul 10, 2023 31.20 38.06 31.10 37.10 33,353 +4.60(+14.15%)
Jul 07, 2023 29.60 34.00 29.50 32.50 34,170 +1.00(+3.17%)
Jul 06, 2023 30.00 32.00 28.60 31.50 37,867 +1.30(+4.30%)
Jul 05, 2023 34.80 34.80 28.20 30.20 36,784 -4.10(-11.95%)
Jul 03, 2023 31.10 34.90 30.88 34.30 29,721 +3.10(+9.94%)
Jun 30, 2023 28.60 32.40 28.60 31.20 39,404 +3.00(+10.64%)
Jun 29, 2023 28.10 29.20 27.70 28.20 42,804 -0.10(-0.35%)
Jun 28, 2023 29.70 30.00 26.60 28.30 45,161 -1.30(-4.39%)
Jun 27, 2023 27.70 30.00 27.30 29.60 39,290 +1.30(+4.59%)
Jun 26, 2023 29.90 30.80 27.70 28.30 35,519 -1.10(-3.74%)
Jun 23, 2023 29.70 29.70 27.00 29.40 36,644 +0.40(+1.38%)
Jun 22, 2023 31.10 31.10 26.60 29.00 27,920 -0.10(-0.35%)
Jun 21, 2023 27.50 29.70 27.38 29.10 26,891 +0.90(+3.20%)
Jun 20, 2023 26.00 28.20 25.60 28.20 28,944 +2.20(+8.46%)
Jun 16, 2023 25.20 31.40 24.50 26.00 79,604 +0.62(+2.43%)
Jun 15, 2023 25.80 25.80 23.20 25.38 25,783 +1.72(+7.26%)
Jun 14, 2023 23.60 24.40 23.30 23.66 2,987 -0.04(-0.15%)
Jun 13, 2023 24.00 24.80 23.67 23.70 3,088 -0.60(-2.47%)
Jun 12, 2023 23.30 24.30 22.60 24.30 6,737 +1.00(+4.29%)
Jun 09, 2023 23.30 23.80 23.30 23.30 3,646 -0.40(-1.69%)
Jun 08, 2023 24.70 24.70 23.60 23.70 2,940 -0.50(-2.07%)
Jun 07, 2023 23.00 24.20 22.80 24.20 9,062 +1.20(+5.22%)
Jun 06, 2023 22.40 23.80 22.40 23.00 8,871 +0.30(+1.32%)
Jun 05, 2023 22.30 24.10 22.30 22.70 7,637 -0.50(-2.16%)
Jun 02, 2023 22.40 23.40 22.00 23.20 6,279 +0.50(+2.20%)
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.