Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microvast Hldgs Inc (NQ: MVST )

0.1945 -0.0070 (-3.47%)
Streaming Delayed Price Updated: 2:15 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 0.2035 0.2068 0.1852 0.2015 1,280,933 -0.00(-0.98%)
Oct 29, 2024 0.2052 0.2132 0.2000 0.2035 1,385,144 -0.01(-3.65%)
Oct 28, 2024 0.2100 0.2232 0.2090 0.2112 1,781,804 -0.00(-1.12%)
Oct 25, 2024 0.2153 0.2190 0.2101 0.2136 909,562 +0.00(+1.86%)
Oct 24, 2024 0.2072 0.2143 0.2040 0.2097 948,337 -0.00(-1.83%)
Oct 23, 2024 0.2200 0.2225 0.2075 0.2136 879,005 -0.01(-2.91%)
Oct 22, 2024 0.2116 0.2259 0.2116 0.2200 1,640,020 +0.01(+3.97%)
Oct 21, 2024 0.2069 0.2200 0.2013 0.2116 1,616,762 +0.00(+0.76%)
Oct 18, 2024 0.2200 0.2261 0.2100 0.2100 1,254,092 -0.00(-1.69%)
Oct 17, 2024 0.2275 0.2275 0.2127 0.2136 992,788 -0.01(-2.86%)
Oct 16, 2024 0.2224 0.2274 0.2115 0.2199 967,270 +0.01(+2.52%)
Oct 15, 2024 0.2140 0.2199 0.2110 0.2145 617,864 +0.00(+0.23%)
Oct 14, 2024 0.2175 0.2270 0.2082 0.2140 3,734,226 -0.01(-2.37%)
Oct 11, 2024 0.2200 0.2307 0.2135 0.2192 875,116 +0.01(+3.06%)
Oct 10, 2024 0.2196 0.2200 0.2038 0.2127 1,128,372 -0.00(-1.35%)
Oct 09, 2024 0.2209 0.2251 0.2103 0.2156 1,204,127 -0.01(-3.14%)
Oct 08, 2024 0.2292 0.2348 0.2206 0.2226 1,009,246 -0.01(-5.80%)
Oct 07, 2024 0.2300 0.2419 0.2248 0.2363 1,207,187 +0.00(+1.63%)
Oct 04, 2024 0.2300 0.2350 0.2215 0.2325 1,165,936 +0.00(+1.09%)
Oct 03, 2024 0.2284 0.2828 0.2225 0.2300 2,103,410 +0.00(+0.70%)
Oct 02, 2024 0.2390 0.2398 0.2249 0.2284 1,101,934 -0.00(-1.00%)
Oct 01, 2024 0.2500 0.2549 0.2221 0.2307 1,205,150 -0.02(-7.54%)
Sep 30, 2024 0.2710 0.2781 0.2430 0.2495 2,038,755 -0.03(-10.80%)
Sep 27, 2024 0.2811 0.3060 0.2760 0.2797 2,646,577 +0.00(+1.34%)
Sep 26, 2024 0.2775 0.2999 0.2710 0.2760 1,940,533 +0.01(+2.22%)
Sep 25, 2024 0.2751 0.2751 0.2655 0.2700 678,761 -0.01(-2.39%)
Sep 24, 2024 0.2700 0.2870 0.2671 0.2766 1,249,374 +0.01(+2.75%)
Sep 23, 2024 0.2850 0.2953 0.2500 0.2692 3,354,657 -0.03(-8.84%)
Sep 20, 2024 0.3117 0.3152 0.2800 0.2953 3,561,262 -0.01(-4.77%)
Sep 19, 2024 0.3660 0.3750 0.3045 0.3101 3,361,421 -0.03(-8.93%)
Sep 18, 2024 0.3111 0.3708 0.3111 0.3405 6,379,083 +0.03(+9.27%)
Sep 17, 2024 0.2800 0.3676 0.2730 0.3116 7,650,694 +0.03(+11.17%)
Sep 16, 2024 0.2319 0.2953 0.2300 0.2803 6,057,089 +0.06(+25.02%)
Sep 13, 2024 0.1900 0.2242 0.1892 0.2242 3,499,838 +0.04(+18.50%)
Sep 12, 2024 0.1900 0.2029 0.1825 0.1892 4,534,727 +0.01(+5.05%)
Sep 11, 2024 0.2000 0.2076 0.1800 0.1801 4,613,047 -0.02(-9.72%)
Sep 10, 2024 0.2183 0.2194 0.1900 0.1995 6,328,981 -0.02(-8.49%)
Sep 09, 2024 0.2488 0.2488 0.2073 0.2180 3,204,245 -0.02(-9.20%)
Sep 06, 2024 0.2700 0.2769 0.2400 0.2401 2,555,043 -0.03(-11.47%)
Sep 05, 2024 0.2700 0.2787 0.2660 0.2712 397,441 -0.00(-0.37%)
Sep 04, 2024 0.2672 0.2764 0.2600 0.2722 461,391 +0.00(+1.45%)
Sep 03, 2024 0.2900 0.2945 0.2650 0.2683 845,260 -0.02(-6.84%)
Aug 30, 2024 0.2682 0.2942 0.2650 0.2880 1,111,028 +0.02(+7.38%)
Aug 29, 2024 0.2750 0.2760 0.2525 0.2682 3,058,821 -0.01(-2.12%)
Aug 28, 2024 0.3090 0.3099 0.2700 0.2740 2,001,826 -0.02(-8.36%)
Aug 27, 2024 0.3154 0.3187 0.2937 0.2990 2,365,908 -0.02(-5.08%)
Aug 26, 2024 0.3223 0.3281 0.3102 0.3150 1,067,640 -0.01(-2.26%)
Aug 23, 2024 0.3100 0.3255 0.3060 0.3223 1,290,793 +0.01(+4.30%)
Aug 22, 2024 0.3120 0.3130 0.3027 0.3090 994,034 -0.00(-1.50%)
Aug 21, 2024 0.3000 0.3137 0.3000 0.3137 848,002 +0.01(+3.98%)
Aug 20, 2024 0.3100 0.3113 0.3000 0.3017 1,434,597 -0.01(-2.05%)
Aug 19, 2024 0.3071 0.3103 0.3042 0.3080 1,521,721 +0.00(+1.02%)
Aug 16, 2024 0.3220 0.3258 0.3049 0.3049 1,596,550 -0.01(-3.94%)
Aug 15, 2024 0.3100 0.3242 0.3100 0.3174 1,431,037 +0.00(+0.86%)
Aug 14, 2024 0.3300 0.3370 0.3101 0.3147 1,108,083 -0.00(-1.32%)
Aug 13, 2024 0.3432 0.3495 0.3064 0.3189 1,828,339 -0.02(-6.21%)
Aug 12, 2024 0.3500 0.3525 0.3360 0.3400 688,701 -0.00(-0.41%)
Aug 09, 2024 0.3600 0.3600 0.3376 0.3414 2,299,409 -0.05(-13.83%)
Aug 08, 2024 0.3900 0.4100 0.3793 0.3962 2,006,864 +0.04(+10.06%)
Aug 07, 2024 0.3931 0.3959 0.3549 0.3600 1,167,144 -0.02(-5.26%)
Aug 06, 2024 0.3500 0.4100 0.3455 0.3800 2,305,345 +0.05(+15.15%)
Aug 05, 2024 0.3206 0.3550 0.3168 0.3300 1,941,726 -0.01(-3.57%)
Aug 02, 2024 0.3700 0.3800 0.3410 0.3422 1,760,575 -0.03(-8.26%)
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.