Skip to main content

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

1.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.9900 1.080 0.9460 1.070 16,391,955 +0.10(+10.46%)
Jun 21, 2024 1.010 1.040 0.9460 0.9687 13,404,308 -0.00(-0.13%)
Jun 20, 2024 0.8900 1.200 0.8756 0.9700 31,735,884 +0.03(+2.70%)
Jun 18, 2024 1.130 1.170 0.9200 0.9445 30,409,874 -0.24(-19.96%)
Jun 17, 2024 1.310 1.320 1.170 1.180 18,468,032 -0.14(-10.61%)
Jun 14, 2024 1.440 1.440 1.310 1.320 14,212,168 -0.08(-5.71%)
Jun 13, 2024 1.390 1.490 1.350 1.400 11,681,345 +0.02(+1.45%)
Jun 12, 2024 1.440 1.520 1.370 1.380 16,766,462 -0.10(-6.76%)
Jun 11, 2024 1.520 1.520 1.410 1.480 13,374,049 -0.07(-4.52%)
Jun 10, 2024 1.630 1.640 1.500 1.550 12,656,408 -0.09(-5.49%)
Jun 07, 2024 1.750 1.790 1.600 1.640 17,959,360 -0.11(-6.29%)
Jun 06, 2024 1.690 1.840 1.520 1.750 15,546,214 +0.08(+4.79%)
Jun 05, 2024 1.850 1.860 1.610 1.670 26,347,220 -0.31(-15.66%)
Jun 04, 2024 1.490 2.000 1.450 1.980 52,240,676 +0.48(+32.00%)
Jun 03, 2024 1.640 1.660 1.460 1.500 19,026,832 +0.05(+3.45%)
May 31, 2024 1.370 1.490 1.350 1.450 6,857,357 +0.07(+5.07%)
May 30, 2024 1.540 1.540 1.310 1.380 17,210,280 -0.16(-10.39%)
May 29, 2024 1.580 1.630 1.500 1.540 15,115,880 -0.19(-10.98%)
May 28, 2024 1.640 1.740 1.600 1.730 9,079,299 +0.08(+4.85%)
May 24, 2024 1.700 1.700 1.570 1.650 15,165,942 -0.05(-2.94%)
May 23, 2024 1.830 1.836 1.660 1.700 12,849,576 -0.04(-2.30%)
May 22, 2024 1.780 1.830 1.700 1.740 12,372,782 -0.08(-4.40%)
May 21, 2024 1.910 2.060 1.750 1.820 18,140,092 -0.09(-4.96%)
May 20, 2024 2.020 2.040 1.850 1.915 18,366,016 -0.15(-7.49%)
May 17, 2024 2.030 2.190 1.850 2.070 30,743,908 +0.16(+8.38%)
May 16, 2024 2.110 2.120 1.820 1.910 21,677,714 -0.27(-12.39%)
May 15, 2024 2.700 2.760 2.040 2.180 28,798,384 -1.05(-32.51%)
May 14, 2024 3.520 3.900 2.260 3.230 105,326,544 +1.23(+61.50%)
May 13, 2024 1.610 2.170 1.610 2.000 15,676,212 +0.30(+17.65%)
May 10, 2024 1.760 1.760 1.560 1.700 9,020,223 -0.07(-3.95%)
May 09, 2024 1.860 1.860 1.700 1.770 11,114,433 -0.17(-8.76%)
May 08, 2024 2.060 2.060 1.850 1.940 7,853,880 +0.03(+1.57%)
May 07, 2024 2.080 2.090 1.860 1.910 8,256,535 -0.21(-9.91%)
May 06, 2024 2.300 2.337 2.040 2.120 8,113,148 -0.17(-7.42%)
May 03, 2024 2.500 2.560 2.200 2.290 8,953,428 -0.26(-10.20%)
May 02, 2024 2.510 2.616 2.460 2.550 2,778,932 +0.01(+0.39%)
May 01, 2024 2.500 2.570 2.410 2.540 2,866,088 +0.01(+0.40%)
Apr 30, 2024 2.480 2.560 2.360 2.530 4,840,611 +0.08(+3.27%)
Apr 29, 2024 2.640 3.080 2.310 2.450 21,206,060 -0.05(-2.00%)
Apr 26, 2024 2.710 2.830 2.450 2.500 7,942,819 -0.02(-0.79%)
Apr 25, 2024 2.330 2.870 2.270 2.520 13,290,561 +0.17(+7.23%)
Apr 24, 2024 2.560 2.560 2.340 2.350 2,650,039 -0.21(-8.20%)
Apr 23, 2024 2.380 2.590 2.330 2.560 4,495,481 -0.08(-3.03%)
Apr 22, 2024 2.830 2.980 2.550 2.640 4,239,502 -0.15(-5.38%)
Apr 19, 2024 2.760 3.090 2.500 2.790 11,147,199 -0.16(-5.42%)
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%)
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.