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

Movella Holdings Inc. - Common Stock (NQ: MVLA )

0.0529 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Oct 31, 2023 0.4100 0.4579 0.3901 0.4400 51,023 +0.02(+5.04%)
Oct 30, 2023 0.4600 0.4600 0.3800 0.4189 149,854 -0.04(-7.91%)
Oct 27, 2023 0.4676 0.4734 0.4400 0.4549 49,987 +0.01(+1.11%)
Oct 26, 2023 0.4990 0.4996 0.4499 0.4499 102,596 -0.02(-4.68%)
Oct 25, 2023 0.4850 0.5030 0.4652 0.4720 20,395 -0.01(-1.87%)
Oct 24, 2023 0.5310 0.5389 0.4700 0.4810 54,842 -0.03(-5.35%)
Oct 23, 2023 0.5011 0.5292 0.4710 0.5082 256,623 +0.01(+3.02%)
Oct 20, 2023 0.5310 0.5550 0.4801 0.4933 58,782 -0.04(-8.02%)
Oct 19, 2023 0.5483 0.5763 0.5202 0.5363 156,752 -0.01(-2.24%)
Oct 18, 2023 0.5130 0.5486 0.5000 0.5486 244,021 +0.02(+3.55%)
Oct 17, 2023 0.4977 0.5582 0.4977 0.5298 69,594 +0.00(+0.76%)
Oct 16, 2023 0.5100 0.5404 0.5000 0.5258 177,229 -0.00(-0.79%)
Oct 13, 2023 0.4698 0.5699 0.4601 0.5300 411,177 +0.05(+11.37%)
Oct 12, 2023 0.4700 0.4769 0.4400 0.4759 158,690 +0.01(+1.51%)
Oct 11, 2023 0.5380 0.5600 0.4610 0.4688 377,680 -0.05(-10.05%)
Oct 10, 2023 0.5000 0.5274 0.4887 0.5212 762,953 +0.02(+4.89%)
Oct 09, 2023 0.5100 0.5131 0.4640 0.4969 77,593 -0.02(-4.07%)
Oct 06, 2023 0.5200 0.5287 0.4950 0.5180 110,858 +0.02(+3.50%)
Oct 05, 2023 0.5100 0.5290 0.5001 0.5005 40,943 -0.01(-2.82%)
Oct 04, 2023 0.4995 0.5368 0.4894 0.5150 54,848 +0.03(+5.10%)
Oct 03, 2023 0.5400 0.5400 0.4800 0.4900 308,607 -0.05(-9.09%)
Oct 02, 2023 0.5400 0.5700 0.5295 0.5390 99,145 +0.00(+0.50%)
Sep 29, 2023 0.5400 0.5800 0.5363 0.5363 119,746 -0.00(-0.87%)
Sep 28, 2023 0.5500 0.5500 0.5201 0.5410 70,217 -0.01(-1.64%)
Sep 27, 2023 0.6100 0.6100 0.5400 0.5500 190,229 -0.02(-3.91%)
Sep 26, 2023 0.6060 0.6113 0.5636 0.5724 144,770 -0.04(-6.18%)
Sep 25, 2023 0.7087 0.6257 0.6100 0.6101 119,981 -0.04(-6.12%)
Sep 22, 2023 0.6400 0.6774 0.6300 0.6499 97,266 +0.02(+2.65%)
Sep 21, 2023 0.6600 0.7100 0.6230 0.6331 811,212 +0.03(+5.52%)
Sep 20, 2023 0.6100 0.6500 0.5640 0.6000 208,093 +0.01(+1.69%)
Sep 19, 2023 0.6115 0.6569 0.5893 0.5900 342,894 -0.03(-5.45%)
Sep 18, 2023 0.6500 0.6600 0.6037 0.6240 102,893 -0.01(-0.95%)
Sep 15, 2023 0.6800 0.7000 0.6300 0.6300 337,169 -0.05(-7.35%)
Sep 14, 2023 0.6900 0.7029 0.6800 0.6800 77,266 -0.01(-1.45%)
Sep 13, 2023 0.6520 0.6940 0.6515 0.6900 115,464 +0.04(+6.15%)
Sep 12, 2023 0.6600 0.7000 0.6500 0.6500 144,331 -0.01(-1.52%)
Sep 11, 2023 0.6871 0.7100 0.6460 0.6600 148,862 -0.01(-1.49%)
Sep 08, 2023 0.6960 0.7161 0.6700 0.6700 55,220 -0.01(-1.76%)
Sep 07, 2023 0.7071 0.7264 0.6800 0.6820 82,248 -0.01(-0.89%)
Sep 06, 2023 0.7300 0.7301 0.6501 0.6881 194,737 -0.04(-5.53%)
Sep 05, 2023 0.7600 0.7600 0.7200 0.7284 316,764 -0.02(-3.16%)
Sep 01, 2023 0.7889 0.8199 0.7342 0.7522 158,647 -0.04(-5.43%)
Aug 31, 2023 0.8490 0.8500 0.7702 0.7954 141,652 -0.03(-3.24%)
Aug 30, 2023 0.8225 0.8452 0.8050 0.8220 105,154 -0.00(-0.06%)
Aug 29, 2023 0.8200 0.9000 0.8046 0.8225 385,671 +0.01(+1.56%)
Aug 28, 2023 0.8034 0.8202 0.7700 0.8099 126,565 +0.05(+5.92%)
Aug 25, 2023 0.7500 0.8000 0.7500 0.7646 82,801 +0.01(+1.95%)
Aug 24, 2023 0.8500 0.8601 0.7401 0.7500 119,653 -0.08(-10.18%)
Aug 23, 2023 0.7700 0.8899 0.7607 0.8350 273,057 +0.09(+12.84%)
Aug 22, 2023 0.8260 0.8500 0.6505 0.7400 675,044 -0.09(-10.38%)
Aug 21, 2023 0.9200 0.9401 0.8256 0.8257 443,183 -0.08(-9.26%)
Aug 18, 2023 1.000 1.060 0.9004 0.9100 661,064 -0.12(-11.62%)
Aug 17, 2023 1.020 1.070 0.9801 1.030 238,699 -0.00(-0.03%)
Aug 16, 2023 1.150 1.170 1.010 1.030 409,113 -0.05(-4.63%)
Aug 15, 2023 1.200 1.230 1.051 1.080 274,809 -0.11(-9.24%)
Aug 14, 2023 1.220 1.230 1.140 1.190 177,353 -0.03(-2.47%)
Aug 11, 2023 1.150 1.350 1.140 1.220 334,865 +0.13(+11.94%)
Aug 10, 2023 1.560 1.560 1.010 1.090 818,424 -0.69(-38.76%)
Aug 09, 2023 1.650 1.820 1.620 1.780 204,370 +0.16(+9.88%)
Aug 08, 2023 1.690 1.710 1.590 1.620 172,949 -0.04(-2.41%)
Aug 07, 2023 1.860 1.860 1.660 1.660 172,505 -0.18(-9.78%)
Aug 04, 2023 1.880 1.910 1.820 1.840 181,463 -0.04(-2.13%)
Aug 03, 2023 1.890 1.970 1.810 1.880 324,651 +0.02(+1.08%)
Aug 02, 2023 1.910 1.910 1.800 1.860 79,552 -0.07(-3.63%)
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.