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

Microvast Hldgs Inc WT (NQ: MVSTW )

0.0298 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 10, 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 (%)
Mar 28, 2024 0.0990 0.1200 0.0990 0.1066 66,324 +0.03(+31.12%)
Mar 27, 2024 0.0900 0.1000 0.0813 0.0813 9,003 -0.01(-9.67%)
Mar 26, 2024 0.0900 0.1000 0.0900 0.0900 62,639 -0.01(-10.00%)
Mar 25, 2024 0.0900 0.1000 0.0900 0.1000 10,800 +0.00(+0.00%)
Mar 22, 2024 0.0860 0.1100 0.0860 0.1000 8,072 +0.01(+5.26%)
Mar 21, 2024 0.0950 0.1100 0.0900 0.0950 25,950 +0.01(+6.74%)
Mar 20, 2024 0.0950 0.0970 0.0880 0.0890 32,186 -0.01(-8.62%)
Mar 19, 2024 0.0700 0.1075 0.0700 0.0974 183,695 +0.02(+34.16%)
Mar 18, 2024 0.0730 0.0750 0.0590 0.0726 28,474 +0.01(+21.00%)
Mar 15, 2024 0.0605 0.0657 0.0560 0.0600 82,161 -0.00(-6.69%)
Mar 14, 2024 0.0700 0.0700 0.0550 0.0643 67,447 -0.01(-11.92%)
Mar 13, 2024 0.0719 0.0775 0.0688 0.0730 101,206 +0.00(+2.96%)
Mar 12, 2024 0.0700 0.0770 0.0688 0.0709 41,999 +0.00(+1.29%)
Mar 11, 2024 0.0712 0.0713 0.0700 0.0700 13,384 -0.00(-2.78%)
Mar 08, 2024 0.0766 0.0766 0.0720 0.0720 45,337 -0.00(-5.26%)
Mar 07, 2024 0.0770 0.0790 0.0732 0.0760 51,285 -0.00(-3.68%)
Mar 06, 2024 0.0738 0.0798 0.0737 0.0789 65,644 +0.00(+6.33%)
Mar 05, 2024 0.0741 0.0750 0.0731 0.0742 43,414 +0.00(+0.00%)
Mar 04, 2024 0.0740 0.0776 0.0740 0.0742 12,816 -0.01(-7.25%)
Mar 01, 2024 0.0760 0.0848 0.0730 0.0800 69,691 +0.00(+0.00%)
Feb 29, 2024 0.0750 0.0828 0.0716 0.0800 87,605 +0.00(+0.88%)
Feb 28, 2024 0.0711 0.0800 0.0650 0.0793 44,423 -0.00(-0.88%)
Feb 27, 2024 0.0810 0.0830 0.0711 0.0800 130,012 -0.00(-1.23%)
Feb 26, 2024 0.0850 0.0858 0.0800 0.0810 61,722 -0.01(-8.99%)
Feb 23, 2024 0.0800 0.0890 0.0751 0.0890 62,458 +0.01(+10.01%)
Feb 22, 2024 0.0900 0.0900 0.0751 0.0809 75,248 -0.00(-4.82%)
Feb 21, 2024 0.0875 0.0900 0.0830 0.0850 21,672 +0.00(+0.00%)
Feb 20, 2024 0.0899 0.0900 0.0850 0.0850 13,422 -0.00(-1.39%)
Feb 16, 2024 0.0919 0.0975 0.0860 0.0862 17,174 +0.00(+1.41%)
Feb 15, 2024 0.0919 0.0920 0.0850 0.0850 2,864 -0.01(-13.00%)
Feb 14, 2024 0.0852 0.0978 0.0852 0.0977 8,137 -0.00(-0.31%)
Feb 13, 2024 0.0830 0.0980 0.0830 0.0980 8,640 +0.00(+2.08%)
Feb 12, 2024 0.0902 0.1023 0.0875 0.0960 10,383 +0.01(+15.66%)
Feb 09, 2024 0.0950 0.1011 0.0801 0.0830 64,545 -0.01(-12.63%)
Feb 08, 2024 0.1099 0.1099 0.0900 0.0950 16,116 +0.00(+5.20%)
Feb 07, 2024 0.1000 0.1000 0.0903 0.0903 21,956 -0.01(-9.70%)
Feb 06, 2024 0.1010 0.1100 0.0951 0.1000 46,522 -0.01(-9.09%)
Feb 05, 2024 0.1000 0.1100 0.0900 0.1100 135,512 +0.00(+4.66%)
Feb 02, 2024 0.0951 0.1100 0.0858 0.1051 67,742 +0.01(+5.63%)
Feb 01, 2024 0.0967 0.1100 0.0890 0.0995 3,686 +0.00(+3.00%)
Jan 31, 2024 0.0850 0.0969 0.0850 0.0966 140,531 -0.00(-0.62%)
Jan 30, 2024 0.0715 0.0980 0.0715 0.0972 22,882 +0.02(+21.50%)
Jan 29, 2024 0.0800 0.1098 0.0790 0.0800 284,907 -0.02(-17.53%)
Jan 26, 2024 0.0973 0.0990 0.0939 0.0970 76,485 +0.00(+0.83%)
Jan 25, 2024 0.1224 0.1224 0.0951 0.0962 61,466 +0.00(+1.26%)
Jan 24, 2024 0.1041 0.1248 0.0911 0.0950 110,471 -0.01(-7.32%)
Jan 23, 2024 0.1131 0.1248 0.1007 0.1025 40,770 -0.02(-16.12%)
Jan 22, 2024 0.1100 0.1250 0.1100 0.1222 40,559 +0.00(+4.00%)
Jan 19, 2024 0.1190 0.1275 0.1020 0.1175 57,483 -0.00(-1.67%)
Jan 18, 2024 0.1190 0.1250 0.1190 0.1195 75,632 -0.00(-0.58%)
Jan 17, 2024 0.1251 0.1291 0.1182 0.1202 22,142 -0.00(-3.92%)
Jan 16, 2024 0.1398 0.1311 0.1250 0.1251 118,183 -0.01(-4.65%)
Jan 12, 2024 0.1385 0.1443 0.1300 0.1312 50,820 -0.01(-6.29%)
Jan 11, 2024 0.1453 0.1541 0.1381 0.1400 40,385 -0.01(-6.67%)
Jan 10, 2024 0.1360 0.1590 0.1360 0.1500 23,866 -0.01(-5.06%)
Jan 09, 2024 0.1500 0.1580 0.1500 0.1580 24,108 +0.00(+0.00%)
Jan 08, 2024 0.1500 0.1592 0.1475 0.1580 51,602 +0.01(+8.89%)
Jan 05, 2024 0.1484 0.1501 0.1415 0.1451 16,960 -0.01(-6.39%)
Jan 04, 2024 0.1485 0.1550 0.1482 0.1550 45,452 +0.00(+0.32%)
Jan 03, 2024 0.1500 0.1550 0.1436 0.1545 29,034 +0.00(+3.00%)
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.