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

Movella Holdings Inc. - Common Stock (NQ: MVLA )

0.0529 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Jun 30, 2023 2.200 2.230 2.020 2.130 231,633 -0.07(-3.18%)
Jun 29, 2023 2.400 2.476 2.200 2.200 202,010 -0.18(-7.56%)
Jun 28, 2023 2.490 2.500 2.370 2.380 145,061 -0.11(-4.42%)
Jun 27, 2023 2.610 2.610 2.440 2.490 192,977 -0.13(-4.96%)
Jun 26, 2023 2.560 2.690 2.500 2.620 132,038 +0.05(+1.95%)
Jun 23, 2023 2.380 2.610 2.301 2.570 182,590 +0.12(+4.90%)
Jun 22, 2023 2.420 2.480 2.420 2.450 92,134 +0.00(+0.00%)
Jun 21, 2023 2.550 2.550 2.410 2.450 104,361 -0.15(-5.77%)
Jun 20, 2023 2.420 2.600 2.340 2.600 246,225 +0.14(+5.69%)
Jun 16, 2023 2.610 2.642 2.310 2.460 1,901,118 -0.12(-4.65%)
Jun 15, 2023 2.570 2.770 2.490 2.580 368,248 +1.12(+76.71%)
May 08, 2023 1.420 1.570 1.410 1.460 283,733 +0.04(+2.82%)
May 05, 2023 1.440 1.450 1.400 1.420 26,704 +0.00(+0.00%)
May 04, 2023 1.400 1.470 1.397 1.420 34,138 +0.02(+1.43%)
May 03, 2023 1.400 1.480 1.370 1.400 56,934 +0.00(+0.00%)
May 02, 2023 1.430 1.490 1.400 1.400 244,615 -0.03(-2.10%)
May 01, 2023 1.380 1.510 1.360 1.430 208,366 +0.07(+5.15%)
Apr 28, 2023 1.350 1.390 1.340 1.360 88,986 +0.01(+0.74%)
Apr 27, 2023 1.360 1.410 1.350 1.350 245,645 -0.04(-2.88%)
Apr 26, 2023 1.370 1.420 1.350 1.390 155,689 -0.02(-1.42%)
Apr 25, 2023 1.400 1.460 1.350 1.410 191,910 +0.00(+0.00%)
Apr 24, 2023 1.400 1.550 1.400 1.410 427,897 -0.07(-4.73%)
Apr 21, 2023 1.370 1.640 1.360 1.480 739,538 +0.12(+8.82%)
Apr 20, 2023 1.370 1.419 1.350 1.360 133,047 -0.08(-5.56%)
Apr 19, 2023 1.450 1.450 1.400 1.440 128,014 +0.01(+0.70%)
Apr 18, 2023 1.450 1.480 1.410 1.430 251,153 -0.07(-4.67%)
Apr 17, 2023 1.500 1.560 1.450 1.500 636,640 +0.00(+0.00%)
Apr 14, 2023 1.710 1.760 1.400 1.500 4,600,712 +0.12(+8.70%)
Apr 13, 2023 1.450 1.450 1.360 1.380 98,294 -0.07(-4.83%)
Apr 12, 2023 1.500 1.599 1.400 1.450 198,158 +0.03(+2.11%)
Apr 11, 2023 1.490 1.490 1.400 1.420 80,250 -0.03(-2.07%)
Apr 10, 2023 1.400 1.500 1.380 1.450 199,451 +0.08(+5.84%)
Apr 06, 2023 1.330 1.450 1.320 1.370 165,808 +0.10(+7.87%)
Apr 05, 2023 1.340 1.340 1.250 1.270 48,703 -0.08(-5.93%)
Apr 04, 2023 1.350 1.350 1.250 1.350 105,058 +0.06(+4.65%)
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.