ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.461 -0.389 (-13.65%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.190 3.190 2.810 2.850 3,464,232 -0.49(-14.67%)
Oct 29, 2024 3.370 3.520 3.260 3.340 1,892,947 -0.03(-0.89%)
Oct 28, 2024 3.570 3.650 3.180 3.370 3,021,488 -0.21(-5.73%)
Oct 25, 2024 3.850 4.050 3.550 3.575 2,683,840 -0.22(-5.92%)
Oct 24, 2024 4.170 4.170 3.730 3.800 2,462,172 -0.35(-8.43%)
Oct 23, 2024 4.200 4.280 4.040 4.150 1,824,403 -0.19(-4.38%)
Oct 22, 2024 4.290 4.890 4.170 4.340 2,795,677 -0.13(-2.91%)
Oct 21, 2024 4.630 4.789 4.280 4.470 2,018,935 -0.18(-3.87%)
Oct 18, 2024 4.680 4.900 4.500 4.650 1,976,908 -0.01(-0.21%)
Oct 17, 2024 5.170 5.210 4.583 4.660 2,184,305 -0.56(-10.73%)
Oct 16, 2024 5.550 5.660 5.130 5.220 1,630,586 -0.44(-7.77%)
Oct 15, 2024 5.110 6.010 5.050 5.660 3,146,071 +0.35(+6.59%)
Oct 14, 2024 5.210 5.380 4.825 5.310 2,023,458 -0.06(-1.12%)
Oct 11, 2024 5.720 5.720 5.220 5.370 2,365,900 -0.38(-6.61%)
Oct 10, 2024 6.600 6.649 5.100 5.750 6,024,280 -0.82(-12.48%)
Oct 09, 2024 5.800 8.190 4.500 6.570 38,282,268 +6.31(+2437.66%)
Oct 08, 2024 0.2700 0.2727 0.2500 0.2589 37,329,408 -0.02(-7.54%)
Oct 07, 2024 0.2490 0.2896 0.2490 0.2800 55,676,144 +0.03(+12.81%)
Oct 04, 2024 0.2713 0.2733 0.2326 0.2482 42,700,244 -0.02(-5.91%)
Oct 03, 2024 0.2804 0.2899 0.2615 0.2638 46,515,692 -0.08(-23.31%)
Oct 02, 2024 0.3667 0.3850 0.3420 0.3440 63,804,364 -0.05(-12.02%)
Oct 01, 2024 0.4500 0.4690 0.3350 0.3910 186,162,560 +0.03(+8.61%)
Sep 30, 2024 0.2850 0.3690 0.2815 0.3600 143,994,496 +0.08(+28.30%)
Sep 27, 2024 0.2834 0.3078 0.2627 0.2806 48,452,632 -0.01(-2.40%)
Sep 26, 2024 0.2791 0.3030 0.2571 0.2875 110,586,072 +0.05(+19.29%)
Sep 25, 2024 0.2300 0.2448 0.2280 0.2410 32,995,138 +0.01(+4.78%)
Sep 24, 2024 0.2370 0.2446 0.2240 0.2300 21,894,182 -0.00(-0.99%)
Sep 23, 2024 0.2428 0.2511 0.2233 0.2323 20,741,400 -0.01(-4.99%)
Sep 20, 2024 0.2650 0.3140 0.2331 0.2445 87,293,560 +0.01(+5.57%)
Sep 19, 2024 0.2030 0.2820 0.2000 0.2316 119,816,800 +0.03(+14.48%)
Sep 18, 2024 0.2215 0.2215 0.2000 0.2023 45,016,352 -0.02(-7.41%)
Sep 17, 2024 0.2305 0.2349 0.2117 0.2185 43,458,804 -0.02(-7.02%)
Sep 16, 2024 0.2354 0.2710 0.2247 0.2350 64,055,956 -0.00(-1.47%)
Sep 13, 2024 0.2601 0.2601 0.2350 0.2385 38,599,576 -0.02(-9.28%)
Sep 12, 2024 0.2880 0.2890 0.2505 0.2629 43,596,500 -0.02(-8.24%)
Sep 11, 2024 0.2988 0.2988 0.2805 0.2865 26,465,942 -0.01(-3.54%)
Sep 10, 2024 0.3092 0.3206 0.2850 0.2970 24,938,012 -0.01(-3.54%)
Sep 09, 2024 0.2952 0.3268 0.2800 0.3079 37,741,532 +0.01(+3.91%)
Sep 06, 2024 0.3250 0.3275 0.2900 0.2963 31,610,548 -0.03(-9.08%)
Sep 05, 2024 0.3430 0.3431 0.3140 0.3259 29,029,488 -0.02(-6.94%)
Sep 04, 2024 0.3729 0.3849 0.3400 0.3502 37,152,912 -0.04(-10.64%)
Sep 03, 2024 0.4000 0.4300 0.3759 0.3919 32,208,580 -0.02(-5.52%)
Aug 30, 2024 0.3733 0.4450 0.3615 0.4148 62,547,984 +0.06(+18.45%)
Aug 29, 2024 0.3479 0.4121 0.3100 0.3502 73,431,544 +0.00(+0.66%)
Aug 28, 2024 0.4300 0.4329 0.3400 0.3479 51,814,720 -0.07(-17.72%)
Aug 27, 2024 0.4973 0.4973 0.4100 0.4228 45,313,576 -0.09(-16.87%)
Aug 26, 2024 0.5900 0.5949 0.4875 0.5086 46,683,740 -0.06(-10.68%)
Aug 23, 2024 0.7242 0.7600 0.5540 0.5694 111,451,864 -0.12(-17.93%)
Aug 22, 2024 0.5300 0.7000 0.5247 0.6938 165,122,256 +0.17(+32.23%)
Aug 21, 2024 0.4570 0.5495 0.4123 0.5247 67,143,208 +0.06(+13.62%)
Aug 20, 2024 0.5364 0.6055 0.4120 0.4618 216,745,904 +0.04(+10.80%)
Aug 19, 2024 0.3063 0.4338 0.2860 0.4168 138,699,504 +0.12(+42.84%)
Aug 16, 2024 0.2900 0.3095 0.2805 0.2918 17,860,114 +0.00(+0.34%)
Aug 15, 2024 0.2954 0.2977 0.2800 0.2908 18,476,172 +0.00(+0.00%)
Aug 14, 2024 0.3165 0.3180 0.2860 0.2908 15,888,995 -0.03(-8.84%)
Aug 13, 2024 0.2930 0.3440 0.2830 0.3190 32,016,796 +0.03(+9.25%)
Aug 12, 2024 0.3150 0.3188 0.2820 0.2920 22,642,028 -0.02(-5.19%)
Aug 09, 2024 0.3300 0.3300 0.3000 0.3080 15,598,286 -0.02(-5.58%)
Aug 08, 2024 0.3428 0.3525 0.3139 0.3262 17,017,748 -0.02(-4.45%)
Aug 07, 2024 0.3700 0.3935 0.3320 0.3414 18,641,546 -0.03(-7.55%)
Aug 06, 2024 0.4200 0.4208 0.3615 0.3693 16,291,024 -0.04(-9.17%)
Aug 05, 2024 0.3700 0.4190 0.3500 0.4066 18,610,108 +0.00(+1.14%)
Aug 02, 2024 0.4200 0.4410 0.3800 0.4020 23,178,668 -0.02(-5.10%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.