Skip to main content

MicroCloud Hologram Inc. - Ordinary Shares (NQ: HOLO )

2.950 +0.710 (+31.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 3.290 3.430 2.590 2.950 37,108,288 +0.71(+31.70%)
Apr 17, 2024 2.320 2.380 2.150 2.240 4,059,573 -0.13(-5.49%)
Apr 16, 2024 2.450 2.470 2.220 2.370 2,943,138 -0.10(-4.05%)
Apr 15, 2024 2.840 2.840 2.380 2.470 3,332,009 -0.44(-15.12%)
Apr 12, 2024 2.740 3.070 2.700 2.910 3,837,519 +0.10(+3.56%)
Apr 11, 2024 3.090 3.090 2.760 2.810 3,594,114 -0.26(-8.47%)
Apr 10, 2024 3.160 3.190 3.040 3.070 2,925,371 -0.18(-5.54%)
Apr 09, 2024 3.250 3.350 3.110 3.250 2,786,573 -0.04(-1.22%)
Apr 08, 2024 3.330 3.620 3.130 3.290 3,143,452 -0.08(-2.37%)
Apr 05, 2024 3.450 3.500 3.200 3.370 3,360,162 -0.31(-8.42%)
Apr 04, 2024 4.360 4.610 3.630 3.680 8,990,471 -0.20(-5.15%)
Apr 03, 2024 3.100 4.060 3.030 3.880 14,096,131 +0.69(+21.63%)
Apr 02, 2024 3.520 3.550 3.060 3.190 3,722,004 -0.51(-13.78%)
Apr 01, 2024 3.950 3.950 3.510 3.700 3,360,820 -0.15(-3.90%)
Mar 28, 2024 3.700 3.835 3.820 3.850 7,723,251 +0.11(+2.94%)
Mar 27, 2024 3.890 3.930 3.610 3.740 2,586,253 -0.26(-6.50%)
Mar 26, 2024 4.340 4.450 3.640 4.000 3,230,128 -0.50(-11.11%)
Mar 25, 2024 4.850 4.860 4.310 4.500 2,607,154 -0.36(-7.41%)
Mar 22, 2024 5.000 5.000 4.600 4.860 2,292,645 -0.17(-3.38%)
Mar 21, 2024 5.210 5.280 4.850 5.030 2,875,298 -0.31(-5.81%)
Mar 20, 2024 5.600 6.000 5.180 5.340 10,108,433 +0.39(+7.88%)
Mar 19, 2024 5.350 5.360 4.800 4.950 1,953,035 -0.41(-7.65%)
Mar 18, 2024 6.170 6.190 5.150 5.360 2,541,568 -1.07(-16.64%)
Mar 15, 2024 6.340 6.610 5.880 6.430 2,797,831 -0.20(-3.02%)
Mar 14, 2024 7.500 8.580 6.220 6.630 16,229,615 -0.07(-1.04%)
Mar 13, 2024 6.080 8.340 5.420 6.700 45,618,200 +1.81(+37.01%)
Mar 12, 2024 4.820 6.840 4.440 4.890 14,159,928 -0.08(-1.61%)
Mar 11, 2024 5.590 5.600 4.786 4.970 1,515,759 -0.45(-8.30%)
Mar 08, 2024 6.340 6.450 5.330 5.420 1,761,112 -0.68(-11.15%)
Mar 07, 2024 6.860 6.910 5.820 6.100 2,013,413 -0.65(-9.63%)
Mar 06, 2024 7.530 9.200 6.510 6.750 4,908,105 +0.09(+1.35%)
Mar 05, 2024 7.770 7.830 6.500 6.660 1,597,987 -1.09(-14.06%)
Mar 04, 2024 9.020 9.088 7.480 7.750 1,970,692 -1.27(-14.08%)
Mar 01, 2024 9.400 9.640 8.500 9.020 1,894,663 -0.69(-7.11%)
Feb 29, 2024 9.940 10.95 9.570 9.710 2,432,557 -0.39(-3.86%)
Feb 28, 2024 9.190 11.70 8.050 10.10 7,164,548 +0.67(+7.10%)
Feb 27, 2024 11.10 12.00 8.900 9.430 5,344,475 -2.57(-21.42%)
Feb 26, 2024 10.40 14.00 9.770 12.00 53,314,864 +5.39(+81.54%)
Feb 23, 2024 10.05 11.17 6.400 6.610 6,642,569 -4.40(-39.96%)
Feb 22, 2024 14.74 15.30 11.01 11.01 5,462,687 -4.49(-28.97%)
Feb 21, 2024 21.29 24.60 13.27 15.50 10,510,596 -0.91(-5.55%)
Feb 20, 2024 50.89 52.89 14.28 16.41 11,335,962 -49.95(-75.27%)
Feb 16, 2024 33.30 98.40 33.30 66.36 12,743,516 +35.36(+114.06%)
Feb 15, 2024 23.30 32.86 23.02 31.00 3,593,963 +8.47(+37.59%)
Feb 14, 2024 24.75 31.71 21.17 22.53 3,890,307 -0.99(-4.21%)
Feb 13, 2024 15.90 43.00 15.45 23.52 19,574,374 +6.44(+37.70%)
Feb 12, 2024 18.00 18.80 15.22 17.08 2,754,693 -4.22(-19.81%)
Feb 09, 2024 22.00 24.14 18.76 21.30 5,075,744 -7.40(-25.78%)
Feb 08, 2024 39.52 41.53 17.21 28.70 21,769,320 +10.70(+59.44%)
Feb 07, 2024 3.760 18.64 3.300 18.00 192,965,952 +16.49(+1092.05%)
Feb 06, 2024 1.690 1.710 1.500 1.510 113,071 -0.19(-11.18%)
Feb 05, 2024 1.820 1.900 1.650 1.700 194,140 -0.13(-7.10%)
Feb 02, 2024 1.900 1.900 1.680 1.830 168,555 +1.64(+850.65%)
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.