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

Microvast Hldgs Inc (NQ: MVST )

0.3183 +0.0036 (+1.14%)
Streaming Delayed Price Updated: 3:28 PM EDT, Aug 15, 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 (%)
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%)
Aug 01, 2024 0.3900 0.3969 0.3700 0.3730 1,164,166 -0.02(-4.53%)
Jul 31, 2024 0.3939 0.4020 0.3864 0.3907 916,742 +0.00(+1.17%)
Jul 30, 2024 0.4100 0.4125 0.3850 0.3862 919,480 -0.02(-5.51%)
Jul 29, 2024 0.4100 0.4145 0.4000 0.4087 603,535 -0.01(-3.31%)
Jul 26, 2024 0.4244 0.4244 0.4007 0.4227 373,796 +0.01(+2.92%)
Jul 25, 2024 0.4000 0.4260 0.3938 0.4107 440,664 +0.01(+1.91%)
Jul 24, 2024 0.4300 0.4400 0.3973 0.4030 700,211 -0.03(-7.31%)
Jul 23, 2024 0.4159 0.4382 0.4102 0.4348 615,759 +0.01(+3.43%)
Jul 22, 2024 0.4001 0.4250 0.3854 0.4204 1,234,509 +0.03(+6.43%)
Jul 19, 2024 0.4000 0.4121 0.3946 0.3950 830,619 -0.01(-1.96%)
Jul 18, 2024 0.4093 0.4283 0.4015 0.4029 1,025,877 -0.00(-1.13%)
Jul 17, 2024 0.4290 0.4296 0.4020 0.4075 1,884,623 -0.02(-5.17%)
Jul 16, 2024 0.4412 0.4494 0.4000 0.4297 3,625,581 -0.00(-0.37%)
Jul 15, 2024 0.4671 0.4691 0.4277 0.4313 1,770,413 -0.03(-6.89%)
Jul 12, 2024 0.4600 0.4781 0.4507 0.4632 2,106,510 +0.01(+2.03%)
Jul 11, 2024 0.4300 0.4619 0.4277 0.4540 1,551,979 +0.03(+8.28%)
Jul 10, 2024 0.4000 0.4250 0.4000 0.4193 998,789 +0.02(+4.30%)
Jul 09, 2024 0.4300 0.4399 0.3801 0.4020 2,106,808 -0.02(-5.28%)
Jul 08, 2024 0.4150 0.4340 0.4000 0.4244 2,219,385 +0.02(+4.71%)
Jul 05, 2024 0.3800 0.4143 0.3770 0.4053 2,896,963 +0.03(+8.43%)
Jul 03, 2024 0.3646 0.3800 0.3600 0.3738 1,716,701 +0.01(+2.52%)
Jul 02, 2024 0.4160 0.4160 0.3600 0.3646 5,198,145 -0.03(-7.93%)
Jul 01, 2024 0.4600 0.4700 0.3960 0.3960 4,036,289 -0.06(-13.18%)
Jun 28, 2024 0.5950 0.6000 0.4400 0.4561 28,284,126 -0.08(-14.91%)
Jun 27, 2024 0.5100 0.5750 0.4900 0.5360 3,773,062 +0.04(+6.99%)
Jun 26, 2024 0.4850 0.5485 0.4702 0.5010 4,904,192 +0.03(+5.96%)
Jun 25, 2024 0.4700 0.4749 0.4462 0.4728 2,758,809 -0.00(-0.67%)
Jun 24, 2024 0.4318 0.4792 0.4300 0.4760 1,948,637 +0.04(+9.45%)
Jun 21, 2024 0.4900 0.4905 0.4300 0.4349 5,087,552 -0.03(-7.31%)
Jun 20, 2024 0.4730 0.4730 0.4433 0.4692 2,412,106 -0.01(-1.90%)
Jun 18, 2024 0.4793 0.4949 0.4504 0.4783 2,126,773 +0.02(+3.64%)
Jun 17, 2024 0.4300 0.4661 0.4211 0.4615 2,146,128 +0.03(+7.65%)
Jun 14, 2024 0.4350 0.4358 0.4150 0.4287 787,733 -0.01(-1.63%)
Jun 13, 2024 0.4674 0.4674 0.4262 0.4358 1,736,231 -0.03(-7.28%)
Jun 12, 2024 0.4400 0.4756 0.4335 0.4700 2,910,293 +0.03(+6.82%)
Jun 11, 2024 0.3827 0.4400 0.3827 0.4400 2,671,484 +0.04(+10.30%)
Jun 10, 2024 0.3609 0.4233 0.3562 0.3989 3,280,399 +0.03(+8.66%)
Jun 07, 2024 0.3745 0.3820 0.3515 0.3671 1,338,027 +0.00(+0.03%)
Jun 06, 2024 0.3925 0.4087 0.3548 0.3670 2,218,834 -0.03(-6.71%)
Jun 05, 2024 0.3800 0.4066 0.3801 0.3934 2,302,440 +0.00(+0.85%)
Jun 04, 2024 0.3706 0.4300 0.3672 0.3901 8,722,797 +0.04(+11.23%)
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.