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

Microvast Hldgs Inc WT (NQ: MVSTW )

0.0826 +0.0046 (+5.90%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0760 0.1000 0.0655 0.0826 204,114 +0.00(+5.90%)
Nov 26, 2024 0.0700 0.0795 0.0654 0.0780 58,590 -0.00(-1.64%)
Nov 25, 2024 0.0650 0.0800 0.0641 0.0793 179,966 +0.01(+11.38%)
Nov 22, 2024 0.0612 0.0750 0.0612 0.0712 86,315 +0.01(+13.74%)
Nov 21, 2024 0.0650 0.0749 0.0517 0.0626 73,237 +0.00(+2.62%)
Nov 20, 2024 0.0794 0.0794 0.0503 0.0610 218,314 -0.01(-12.98%)
Nov 19, 2024 0.0707 0.0850 0.0700 0.0701 80,763 -0.00(-5.78%)
Nov 18, 2024 0.0700 0.0900 0.0700 0.0744 54,056 +0.00(+4.79%)
Nov 15, 2024 0.0890 0.0890 0.0702 0.0710 94,171 -0.02(-20.94%)
Nov 14, 2024 0.1150 0.1160 0.0710 0.0898 592,420 +0.02(+25.24%)
Nov 13, 2024 0.0500 0.0900 0.0410 0.0717 2,054,314 +0.05(+186.80%)
Nov 12, 2024 0.0200 0.0300 0.0200 0.0250 67,996 +0.01(+38.12%)
Nov 11, 2024 0.0180 0.0200 0.0168 0.0181 16,715 -0.00(-3.21%)
Nov 08, 2024 0.0186 0.0190 0.0186 0.0187 4,817 -0.00(-1.06%)
Nov 07, 2024 0.0171 0.0200 0.0163 0.0189 27,933 -0.00(-15.62%)
Nov 06, 2024 0.0200 0.0224 0.0161 0.0224 348,771 +0.00(+11.44%)
Nov 05, 2024 0.0246 0.0248 0.0200 0.0201 15,532 -0.00(-14.10%)
Nov 04, 2024 0.0200 0.0234 0.0200 0.0234 30,813 -0.00(-6.40%)
Nov 01, 2024 0.0200 0.0250 0.0200 0.0250 10,434 +0.01(+25.00%)
Oct 31, 2024 0.0200 0.0204 0.0190 0.0200 14,050 +0.00(+0.00%)
Oct 30, 2024 0.0200 0.0205 0.0200 0.0200 4,255 +0.00(+0.00%)
Oct 29, 2024 0.0209 0.0209 0.0200 0.0200 11,415 -0.00(-0.99%)
Oct 28, 2024 0.0201 0.0209 0.0200 0.0202 3,701 +0.00(+1.00%)
Oct 25, 2024 0.0200 0.0208 0.0200 0.0200 19,801 +0.00(+0.00%)
Oct 24, 2024 0.0218 0.0218 0.0200 0.0200 12,671 +0.00(+5.26%)
Oct 23, 2024 0.0190 0.0191 0.0190 0.0190 6,616 +0.00(+0.00%)
Oct 22, 2024 0.0185 0.0225 0.0185 0.0190 14,279 -0.00(-5.47%)
Oct 21, 2024 0.0170 0.0228 0.0170 0.0201 46,917 +0.00(+9.24%)
Oct 18, 2024 0.0181 0.0184 0.0181 0.0184 24,389 -0.00(-0.54%)
Oct 17, 2024 0.0240 0.0241 0.0163 0.0185 137,194 -0.01(-22.59%)
Oct 16, 2024 0.0181 0.0250 0.0181 0.0239 14,363 -0.00(-4.40%)
Oct 15, 2024 0.0299 0.0300 0.0250 0.0250 13,100 +0.01(+31.58%)
Oct 14, 2024 0.0193 0.0398 0.0180 0.0190 29,119 -0.00(-9.09%)
Oct 11, 2024 0.0187 0.0210 0.0175 0.0209 14,782 +0.00(+22.94%)
Oct 10, 2024 0.0229 0.0229 0.0161 0.0170 16,906 -0.01(-23.08%)
Oct 09, 2024 0.0229 0.0240 0.0221 0.0221 32,026 -0.00(-5.96%)
Oct 08, 2024 0.0229 0.0235 0.0229 0.0235 600 +0.00(+2.62%)
Oct 07, 2024 0.0229 0.0241 0.0229 0.0229 10,350 -0.00(-4.18%)
Oct 04, 2024 0.0228 0.0245 0.0221 0.0239 39,909 -0.00(-14.64%)
Oct 03, 2024 0.0226 0.0300 0.0219 0.0280 20,878 -0.00(-6.04%)
Oct 02, 2024 0.0264 0.0298 0.0227 0.0298 5,961 +0.00(+6.05%)
Sep 30, 2024 0.0281 0 +0.00(+11.51%)
Sep 27, 2024 0.0231 0.0252 0.0231 0.0252 490 -0.00(-15.72%)
Sep 26, 2024 0.0250 0.0300 0.0249 0.0299 8,704 +0.00(+0.67%)
Sep 25, 2024 0.0280 0.0297 0.0230 0.0297 4,500 +0.00(+18.80%)
Sep 24, 2024 0.0299 0.0299 0.0250 0.0250 2,100 -0.00(-16.67%)
Sep 23, 2024 0.0225 0.0300 0.0225 0.0300 8,645 +0.00(+7.53%)
Sep 20, 2024 0.0299 0.0300 0.0249 0.0279 16,400 -0.01(-15.45%)
Sep 19, 2024 0.0225 0.0380 0.0225 0.0330 119,716 +0.01(+37.50%)
Sep 18, 2024 0.0250 0.0300 0.0226 0.0240 154,204 -0.00(-4.00%)
Sep 17, 2024 0.0232 0.0270 0.0175 0.0250 68,089 +0.01(+38.12%)
Sep 16, 2024 0.0200 0.0234 0.0175 0.0181 29,119 -0.00(-6.70%)
Sep 13, 2024 0.0192 0.0200 0.0174 0.0194 76,195 +0.00(+10.86%)
Sep 12, 2024 0.0174 0.0190 0.0174 0.0175 24,955 -0.00(-0.57%)
Sep 11, 2024 0.0194 0.0194 0.0174 0.0176 7,844 -0.00(-6.38%)
Sep 10, 2024 0.0200 0.0200 0.0173 0.0188 27,000 -0.00(-6.00%)
Sep 09, 2024 0.0200 0.0234 0.0180 0.0200 8,979 +0.00(+0.00%)
Sep 06, 2024 0.0180 0.0210 0.0180 0.0200 16,646 -0.00(-14.53%)
Sep 05, 2024 0.0215 0.0234 0.0209 0.0234 17,057 +0.00(+19.39%)
Sep 04, 2024 0.0184 0.0235 0.0177 0.0196 29,550 -0.00(-18.33%)
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.