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

Wimi Hologram Cloud Inc ADR (NQ: WIMI )

0.8000 +0.0100 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 29, 2021 8.370 8.849 7.650 7.820 3,339,100 -0.64(-7.57%)
Jan 28, 2021 9.000 9.250 7.790 8.460 3,967,498 -0.30(-3.42%)
Jan 27, 2021 9.500 9.990 8.410 8.760 6,396,133 -1.33(-13.18%)
Jan 26, 2021 9.480 10.46 9.280 10.09 13,381,546 +1.42(+16.38%)
Jan 25, 2021 8.900 9.500 8.200 8.670 7,115,530 +0.10(+1.17%)
Jan 22, 2021 8.460 9.140 7.820 8.570 11,197,500 -0.01(-0.12%)
Jan 21, 2021 7.030 8.880 6.980 8.580 19,060,708 +1.71(+24.89%)
Jan 20, 2021 7.180 7.290 6.710 6.870 3,217,249 +0.09(+1.33%)
Jan 19, 2021 6.500 6.780 6.420 6.780 2,348,299 +0.45(+7.11%)
Jan 15, 2021 6.760 6.780 6.250 6.330 2,143,100 -0.33(-4.95%)
Jan 14, 2021 6.960 7.110 6.440 6.660 5,942,541 -0.51(-7.11%)
Jan 13, 2021 8.070 8.280 7.060 7.170 38,329,840 +0.90(+14.35%)
Jan 12, 2021 6.120 6.280 6.080 6.270 1,010,583 +0.05(+0.80%)
Jan 11, 2021 6.020 6.310 5.950 6.220 1,410,118 +0.12(+1.97%)
Jan 08, 2021 6.490 6.500 6.000 6.100 1,756,800 -0.20(-3.17%)
Jan 07, 2021 5.780 6.500 5.620 6.300 3,715,114 +0.57(+9.95%)
Jan 06, 2021 5.880 5.940 5.650 5.730 966,447 -0.13(-2.22%)
Jan 05, 2021 5.790 5.880 5.730 5.860 743,093 +0.07(+1.21%)
Jan 04, 2021 5.820 5.870 5.520 5.790 1,318,430 +0.03(+0.52%)
Dec 31, 2020 5.760 5.760 5.760 1,351,549 -0.10(-1.71%)
Dec 30, 2020 5.980 6.090 5.790 5.860 1,351,549 +0.16(+2.81%)
Dec 29, 2020 5.930 5.970 5.650 5.700 1,186,887 -0.17(-2.90%)
Dec 28, 2020 6.060 6.150 5.730 5.870 1,919,618 -0.21(-3.45%)
Dec 24, 2020 6.380 6.480 6.060 6.080 971,300 -0.28(-4.40%)
Dec 23, 2020 6.450 6.450 6.180 6.360 1,077,080 +0.13(+2.09%)
Dec 22, 2020 6.180 6.350 6.050 6.230 1,451,377 +0.14(+2.30%)
Dec 21, 2020 6.090 6.190 6.000 6.090 906,766 -0.16(-2.56%)
Dec 18, 2020 6.270 6.270 6.130 6.250 775,400 -0.01(-0.16%)
Dec 17, 2020 6.200 6.270 6.030 6.260 842,282 +0.12(+1.95%)
Dec 16, 2020 6.040 6.260 5.930 6.140 920,272 +0.10(+1.66%)
Dec 15, 2020 6.010 6.040 5.910 6.040 710,950 +0.14(+2.37%)
Dec 14, 2020 6.080 6.100 5.850 5.900 841,170 -0.11(-1.83%)
Dec 11, 2020 6.200 6.240 5.910 6.010 1,007,500 -0.14(-2.28%)
Dec 10, 2020 6.030 6.340 6.030 6.150 978,014 +0.00(+0.00%)
Dec 09, 2020 6.560 6.690 6.050 6.150 1,396,369 -0.34(-5.24%)
Dec 08, 2020 6.570 6.580 6.350 6.490 1,407,027 +0.13(+2.04%)
Dec 07, 2020 6.650 6.650 6.260 6.360 1,889,129 +0.06(+0.95%)
Dec 04, 2020 6.150 6.620 6.126 6.300 3,373,000 +0.44(+7.51%)
Dec 03, 2020 6.010 6.090 5.810 5.860 812,742 -0.07(-1.18%)
Dec 02, 2020 5.800 6.040 5.600 5.930 1,103,509 +0.09(+1.54%)
Dec 01, 2020 6.150 6.160 5.730 5.840 1,676,185 -0.23(-3.79%)
Nov 30, 2020 6.540 6.540 5.920 6.070 1,854,050 -0.42(-6.47%)
Nov 27, 2020 6.500 6.640 6.410 6.490 1,478,400 +0.08(+1.25%)
Nov 25, 2020 6.600 6.650 6.160 6.410 3,328,200 +0.01(+0.16%)
Nov 24, 2020 7.430 7.600 6.380 6.400 11,248,282 +0.37(+6.14%)
Nov 23, 2020 6.200 6.460 6.010 6.030 2,135,407 -0.29(-4.59%)
Nov 20, 2020 6.700 6.740 6.200 6.320 2,000,200 -0.33(-4.96%)
Nov 19, 2020 5.990 6.680 5.960 6.650 4,375,918 +0.73(+12.33%)
Nov 18, 2020 6.060 6.100 5.880 5.920 730,187 -0.10(-1.66%)
Nov 17, 2020 5.920 6.200 5.860 6.020 1,313,443 +0.08(+1.35%)
Nov 16, 2020 5.790 5.940 5.760 5.940 848,067 +0.10(+1.71%)
Nov 13, 2020 5.900 5.990 5.790 5.840 887,400 -0.05(-0.85%)
Nov 12, 2020 5.910 6.120 5.810 5.890 895,164 -0.06(-1.01%)
Nov 11, 2020 5.860 5.980 5.800 5.950 729,597 +0.05(+0.85%)
Nov 10, 2020 5.840 6.000 5.620 5.900 1,048,948 -0.05(-0.84%)
Nov 09, 2020 6.180 6.240 5.760 5.950 1,464,237 -0.20(-3.25%)
Nov 06, 2020 6.030 6.440 6.025 6.150 1,676,800 +0.01(+0.16%)
Nov 05, 2020 5.850 6.250 5.700 6.140 1,761,245 +0.34(+5.86%)
Nov 04, 2020 5.760 5.890 5.530 5.800 1,566,788 +0.12(+2.11%)
Nov 03, 2020 5.600 5.850 5.400 5.680 1,173,105 +0.15(+2.75%)
Nov 02, 2020 5.540 5.720 5.460 5.528 743,859 -0.09(-1.64%)
Oct 30, 2020 5.550 5.630 5.390 5.620 781,000 -0.01(-0.18%)
Oct 29, 2020 5.590 5.680 5.500 5.630 899,103 -0.05(-0.88%)
Oct 28, 2020 5.440 5.690 5.350 5.680 942,941 +0.12(+2.16%)
Oct 27, 2020 5.670 5.750 5.510 5.560 945,643 -0.10(-1.77%)
Oct 26, 2020 5.740 5.800 5.560 5.660 957,955 +0.03(+0.53%)
Oct 23, 2020 5.770 5.803 5.550 5.630 997,300 -0.12(-2.09%)
Oct 22, 2020 5.620 5.930 5.420 5.750 1,839,922 +0.15(+2.68%)
Oct 21, 2020 5.960 6.050 5.580 5.600 1,622,069 -0.49(-8.05%)
Oct 20, 2020 6.190 6.300 5.910 6.090 1,543,286 -0.07(-1.14%)
Oct 19, 2020 6.510 6.770 6.060 6.160 6,585,815 +0.16(+2.67%)
Oct 16, 2020 5.830 6.500 5.770 6.000 3,820,600 +0.26(+4.53%)
Oct 15, 2020 5.810 5.900 5.620 5.740 1,000,164 -0.22(-3.69%)
Oct 14, 2020 6.070 6.290 5.900 5.960 1,783,641 -0.18(-2.93%)
Oct 13, 2020 6.550 6.550 5.920 6.140 7,370,483 -1.13(-15.54%)
Oct 12, 2020 5.330 8.200 5.300 7.270 66,948,184 +1.99(+37.69%)
Oct 09, 2020 5.300 5.320 5.150 5.280 442,000 +0.04(+0.76%)
Oct 08, 2020 5.250 5.250 5.100 5.240 460,038 +0.10(+1.95%)
Oct 07, 2020 5.150 5.290 5.060 5.140 640,502 +0.11(+2.19%)
Oct 06, 2020 5.200 5.280 5.000 5.030 689,393 -0.18(-3.45%)
Oct 05, 2020 5.250 5.360 5.050 5.210 986,072 -0.04(-0.76%)
Oct 02, 2020 5.070 5.250 5.030 5.250 485,600 -0.10(-1.87%)
Oct 01, 2020 5.590 5.680 4.920 5.350 1,822,809 -0.22(-3.95%)
Sep 30, 2020 5.680 5.880 5.500 5.570 421,027 -0.13(-2.28%)
Sep 29, 2020 5.890 5.890 5.670 5.700 288,703 -0.19(-3.23%)
Sep 28, 2020 5.960 5.980 5.700 5.890 404,294 -0.01(-0.17%)
Sep 25, 2020 5.500 5.900 5.450 5.900 418,800 +0.45(+8.26%)
Sep 24, 2020 5.600 5.610 5.400 5.450 572,439 -0.31(-5.38%)
Sep 23, 2020 6.000 6.050 5.630 5.760 567,807 -0.20(-3.36%)
Sep 22, 2020 6.180 6.220 5.930 5.960 381,283 -0.19(-3.09%)
Sep 21, 2020 6.250 6.350 6.020 6.150 690,008 -0.40(-6.11%)
Sep 18, 2020 6.710 6.760 6.350 6.550 432,000 -0.16(-2.38%)
Sep 17, 2020 6.730 6.820 6.600 6.710 397,108 -0.28(-4.01%)
Sep 16, 2020 6.940 7.000 6.650 6.990 513,341 +0.12(+1.75%)
Sep 15, 2020 6.850 7.160 6.780 6.870 619,698 +0.11(+1.63%)
Sep 14, 2020 6.800 6.850 6.450 6.760 552,401 +0.15(+2.27%)
Sep 11, 2020 6.880 6.975 6.530 6.610 767,600 -0.11(-1.64%)
Sep 10, 2020 6.520 7.070 6.300 6.720 1,683,043 +0.24(+3.70%)
Sep 09, 2020 6.430 6.650 6.200 6.480 639,292 +0.02(+0.31%)
Sep 08, 2020 5.600 6.500 5.550 6.460 1,068,680 +0.39(+6.43%)
Sep 04, 2020 6.350 6.460 5.470 6.070 1,443,400 -0.25(-3.96%)
Sep 03, 2020 6.770 6.970 6.240 6.320 1,229,343 -0.69(-9.84%)
Sep 02, 2020 7.060 7.130 6.680 7.010 882,753 -0.07(-0.99%)
Sep 01, 2020 6.700 7.160 6.660 7.080 1,136,933 +0.23(+3.36%)
Aug 31, 2020 7.490 7.490 6.750 6.850 1,686,812 -0.45(-6.16%)
Aug 28, 2020 7.500 7.610 7.120 7.300 1,365,700 -0.18(-2.41%)
Aug 27, 2020 7.650 7.990 7.380 7.480 2,054,546 -0.08(-1.06%)
Aug 26, 2020 7.570 8.150 7.550 7.560 1,711,341 +0.01(+0.13%)
Aug 25, 2020 7.700 7.776 7.520 7.550 1,139,998 -0.24(-3.08%)
Aug 24, 2020 7.870 7.880 7.210 7.790 1,850,611 -0.03(-0.38%)
Aug 21, 2020 8.700 8.740 7.750 7.820 2,194,100 -0.67(-7.89%)
Aug 20, 2020 8.010 8.850 7.850 8.490 3,199,088 +0.48(+5.99%)
Aug 19, 2020 7.900 8.100 7.700 8.010 1,511,105 +0.17(+2.17%)
Aug 18, 2020 7.770 8.140 7.650 7.840 1,968,844 +0.07(+0.90%)
Aug 17, 2020 8.070 8.250 7.700 7.770 1,246,921 -0.48(-5.82%)
Aug 14, 2020 8.420 8.420 7.800 8.250 1,210,900 +0.23(+2.87%)
Aug 13, 2020 7.820 8.310 7.650 8.020 1,649,301 +0.15(+1.91%)
Aug 12, 2020 7.790 7.950 7.600 7.870 1,177,576 +0.24(+3.15%)
Aug 11, 2020 8.360 8.390 7.460 7.630 2,767,726 -0.67(-8.07%)
Aug 10, 2020 9.410 9.480 8.200 8.300 2,993,704 -0.40(-4.60%)
Aug 07, 2020 9.350 9.500 8.500 8.700 3,044,800 -0.92(-9.56%)
Aug 06, 2020 8.930 10.23 8.760 9.620 7,704,163 +0.69(+7.73%)
Aug 05, 2020 8.380 9.090 8.120 8.930 5,008,782 +0.56(+6.69%)
Aug 04, 2020 7.110 9.569 6.900 8.370 23,720,620 +1.18(+16.41%)
Aug 03, 2020 6.860 7.280 6.750 7.190 2,259,403 +0.50(+7.47%)
Jul 31, 2020 7.340 7.350 6.530 6.690 2,674,800 -0.43(-6.04%)
Jul 30, 2020 7.370 7.500 7.030 7.120 1,790,993 -0.51(-6.68%)
Jul 29, 2020 7.530 7.980 7.400 7.630 2,504,888 +0.24(+3.25%)
Jul 28, 2020 7.750 8.290 7.340 7.390 7,026,593 +0.10(+1.37%)
Jul 27, 2020 8.190 8.320 7.110 7.290 7,411,941 -3.92(-34.97%)
Jul 24, 2020 11.32 11.50 10.46 11.21 1,533,300 -0.74(-6.19%)
Jul 23, 2020 12.53 12.94 11.60 11.95 900,794 -1.22(-9.26%)
Jul 22, 2020 12.34 13.87 11.81 13.17 1,925,613 +0.76(+6.12%)
Jul 21, 2020 14.20 14.30 11.36 12.41 2,590,121 -1.39(-10.07%)
Jul 20, 2020 16.30 16.31 13.68 13.80 1,776,206 -2.49(-15.29%)
Jul 17, 2020 17.93 18.50 16.12 16.29 1,451,700 -1.70(-9.45%)
Jul 16, 2020 17.06 19.43 16.86 17.99 4,080,713 +1.56(+9.49%)
Jul 15, 2020 15.46 21.00 15.31 16.43 6,466,011 -1.16(-6.59%)
Jul 14, 2020 17.60 19.51 16.00 17.59 8,062,516 -7.15(-28.90%)
Jul 13, 2020 19.13 29.50 18.37 24.74 57,707,664 +10.11(+69.10%)
Jul 10, 2020 8.000 15.20 6.600 14.63 154,663,904 +10.79(+280.99%)
Jul 09, 2020 3.580 4.250 3.540 3.840 1,371,775 +0.34(+9.71%)
Jul 08, 2020 3.650 3.650 3.480 3.500 194,075 -0.02(-0.57%)
Jul 07, 2020 3.510 3.650 3.510 3.520 90,523 -0.02(-0.56%)
Jul 06, 2020 3.690 3.890 3.520 3.540 235,612 +0.07(+2.02%)
Jul 02, 2020 3.410 3.550 3.410 3.470 25,500 +0.03(+0.87%)
Jul 01, 2020 3.460 3.550 3.420 3.440 29,887 -0.01(-0.29%)
Jun 30, 2020 3.450 3.570 3.442 3.450 54,175 +0.02(+0.58%)
Jun 29, 2020 3.560 3.630 3.410 3.430 55,592 -0.07(-2.00%)
Jun 26, 2020 3.760 3.760 3.500 3.500 65,200 -0.20(-5.41%)
Jun 25, 2020 3.660 3.800 3.610 3.700 44,945 +0.06(+1.65%)
Jun 24, 2020 3.610 3.770 3.610 3.640 58,404 +0.02(+0.55%)
Jun 23, 2020 3.500 3.940 3.500 3.620 227,997 +0.14(+4.02%)
Jun 22, 2020 3.490 3.510 3.380 3.480 42,853 +0.00(+0.00%)
Jun 19, 2020 3.520 3.690 3.480 3.480 81,000 -0.01(-0.29%)
Jun 18, 2020 3.520 3.690 3.490 3.490 107,401 -0.03(-0.85%)
Jun 17, 2020 3.450 3.655 3.450 3.520 56,168 +0.05(+1.44%)
Jun 16, 2020 3.600 3.720 3.460 3.470 81,505 -0.07(-1.98%)
Jun 15, 2020 3.520 3.800 3.420 3.540 128,187 +0.02(+0.57%)
Jun 12, 2020 3.790 3.800 3.500 3.520 78,200 -0.06(-1.68%)
Jun 11, 2020 3.770 3.830 3.500 3.580 71,433 -0.14(-3.76%)
Jun 10, 2020 3.620 3.950 3.520 3.720 197,771 +0.20(+5.68%)
Jun 09, 2020 3.580 3.600 3.400 3.520 117,041 +0.11(+3.23%)
Jun 08, 2020 3.630 3.700 3.400 3.410 122,435 -0.04(-1.16%)
Jun 05, 2020 3.390 3.490 3.205 3.450 119,800 +0.05(+1.47%)
Jun 04, 2020 3.600 3.650 3.400 3.400 273,147 +0.01(+0.29%)
Jun 03, 2020 3.590 3.590 3.390 3.390 165,844 -0.08(-2.31%)
Jun 02, 2020 3.590 3.640 3.440 3.470 192,925 -0.11(-3.07%)
Jun 01, 2020 3.740 3.750 3.530 3.580 59,364 -0.12(-3.24%)
May 29, 2020 3.770 3.890 3.610 3.700 27,700 +0.05(+1.37%)
May 28, 2020 4.000 4.000 3.610 3.650 41,164 -0.12(-3.18%)
May 27, 2020 3.950 3.970 3.770 3.770 65,948 -0.12(-3.08%)
May 26, 2020 3.830 4.130 3.700 3.890 135,672 +0.17(+4.57%)
May 22, 2020 3.710 4.010 3.290 3.720 137,300 -0.14(-3.63%)
May 21, 2020 4.500 4.500 3.670 3.860 103,405 -0.55(-12.47%)
May 20, 2020 4.650 4.720 4.360 4.410 49,448 -0.23(-4.96%)
May 19, 2020 4.550 4.800 4.510 4.640 46,080 +0.13(+2.88%)
May 18, 2020 4.780 4.950 4.471 4.510 118,021 +0.05(+1.12%)
May 15, 2020 4.410 4.600 4.410 4.460 8,300 +0.00(+0.00%)
May 14, 2020 4.650 4.650 4.440 4.460 24,039 -0.20(-4.29%)
May 13, 2020 4.900 4.900 4.560 4.660 22,844 -0.24(-4.90%)
May 12, 2020 4.860 4.950 4.840 4.900 26,014 +0.15(+3.16%)
May 11, 2020 4.640 4.950 4.610 4.750 50,852 +0.20(+4.40%)
May 08, 2020 4.590 4.680 4.550 4.550 9,300 +0.10(+2.25%)
May 07, 2020 4.700 4.700 4.440 4.450 23,235 +0.00(+0.00%)
May 06, 2020 4.450 4.660 4.410 4.450 15,341 +0.02(+0.45%)
May 05, 2020 4.770 4.800 4.400 4.430 31,744 -0.23(-4.94%)
May 04, 2020 4.980 4.980 4.560 4.660 30,158 -0.22(-4.51%)
May 01, 2020 5.250 5.250 4.651 4.880 24,200 -0.37(-7.05%)
Apr 30, 2020 5.200 5.250 4.390 5.250 177,294 +0.00(+0.00%)
Apr 29, 2020 5.300 5.300 5.200 5.250 83,463 +0.02(+0.38%)
Apr 28, 2020 5.210 5.270 5.200 5.230 20,526 +0.02(+0.38%)
Apr 27, 2020 5.300 5.300 5.170 5.210 37,582 -0.01(-0.19%)
Apr 24, 2020 5.300 5.300 5.210 5.220 40,100 -0.06(-1.10%)
Apr 23, 2020 5.500 5.500 5.210 5.278 54,458 -0.12(-2.26%)
Apr 22, 2020 5.340 5.500 5.245 5.400 121,226 +0.17(+3.25%)
Apr 21, 2020 5.210 5.290 5.210 5.230 10,008 +0.00(+0.00%)
Apr 20, 2020 5.300 5.350 5.210 5.230 16,731 -0.06(-1.13%)
Apr 17, 2020 5.390 5.390 5.200 5.290 17,200 +0.06(+1.15%)
Apr 16, 2020 5.230 5.400 5.210 5.230 17,022 +0.01(+0.19%)
Apr 15, 2020 5.250 5.440 5.210 5.220 18,485 -0.02(-0.38%)
Apr 14, 2020 5.500 5.500 5.200 5.240 53,315 -0.04(-0.76%)
Apr 13, 2020 5.500 5.500 5.226 5.280 39,714 +0.01(+0.19%)
Apr 09, 2020 5.500 5.500 5.160 5.270 67,300 -0.22(-4.01%)
Apr 08, 2020 5.500 5.510 5.360 5.490 129,785 +0.06(+1.10%)
Apr 07, 2020 5.250 5.440 5.200 5.430 33,101 +0.18(+3.43%)
Apr 06, 2020 5.490 5.490 5.140 5.250 78,944 +0.00(+0.00%)
Apr 03, 2020 5.390 5.500 5.210 5.250 110,500 -0.14(-2.60%)
Apr 02, 2020 5.500 5.600 5.250 5.390 137,737 -0.11(-2.00%)
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.