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 )

N/A 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 (%)
Jul 31, 2023 1.740 2.020 1.740 1.860 158,842 +0.12(+6.90%)
Jul 28, 2023 1.680 1.790 1.640 1.740 174,602 +0.05(+2.96%)
Jul 27, 2023 1.840 1.840 1.665 1.690 138,776 -0.08(-4.52%)
Jul 26, 2023 1.820 1.820 1.720 1.770 145,724 -0.07(-3.80%)
Jul 25, 2023 1.880 1.910 1.750 1.840 217,202 -0.03(-1.60%)
Jul 24, 2023 1.890 1.969 1.860 1.870 91,921 -0.02(-1.06%)
Jul 21, 2023 1.970 1.970 1.840 1.890 250,776 -0.11(-5.50%)
Jul 20, 2023 2.030 2.090 1.970 2.000 111,552 -0.06(-2.91%)
Jul 19, 2023 2.050 2.110 2.020 2.060 181,520 -0.02(-0.96%)
Jul 18, 2023 2.050 2.130 2.000 2.080 119,098 +0.01(+0.48%)
Jul 17, 2023 2.190 2.190 2.000 2.070 236,225 -0.10(-4.61%)
Jul 14, 2023 2.220 2.220 1.970 2.170 395,408 -0.07(-3.13%)
Jul 13, 2023 2.180 2.320 2.120 2.240 310,293 +0.06(+2.75%)
Jul 12, 2023 2.250 2.305 2.120 2.180 264,956 -0.06(-2.68%)
Jul 11, 2023 2.270 2.350 2.080 2.240 226,580 +0.02(+0.90%)
Jul 10, 2023 2.240 2.250 2.150 2.220 78,779 -0.04(-1.77%)
Jul 07, 2023 2.220 2.330 2.185 2.260 87,773 +0.05(+2.26%)
Jul 06, 2023 2.100 2.230 2.020 2.210 124,839 +0.11(+5.24%)
Jul 05, 2023 2.130 2.170 2.070 2.100 135,769 -0.03(-1.41%)
Jul 03, 2023 2.130 2.200 2.103 2.130 88,846 +0.00(+0.00%)
Jun 30, 2023 2.200 2.230 2.020 2.130 231,633 -0.07(-3.18%)
Jun 29, 2023 2.400 2.476 2.200 2.200 202,010 -0.18(-7.56%)
Jun 28, 2023 2.490 2.500 2.370 2.380 145,061 -0.11(-4.42%)
Jun 27, 2023 2.610 2.610 2.440 2.490 192,977 -0.13(-4.96%)
Jun 26, 2023 2.560 2.690 2.500 2.620 132,038 +0.05(+1.95%)
Jun 23, 2023 2.380 2.610 2.301 2.570 182,590 +0.12(+4.90%)
Jun 22, 2023 2.420 2.480 2.420 2.450 92,134 +0.00(+0.00%)
Jun 21, 2023 2.550 2.550 2.410 2.450 104,361 -0.15(-5.77%)
Jun 20, 2023 2.420 2.600 2.340 2.600 246,225 +0.14(+5.69%)
Jun 16, 2023 2.610 2.642 2.310 2.460 1,901,118 -0.12(-4.65%)
Jun 15, 2023 2.570 2.770 2.490 2.580 368,248 -0.01(-0.39%)
Jun 14, 2023 2.610 2.650 2.510 2.590 222,104 +0.01(+0.39%)
Jun 13, 2023 2.540 2.700 2.510 2.580 314,775 +0.01(+0.39%)
Jun 12, 2023 2.600 2.660 2.360 2.570 518,421 -0.08(-3.02%)
Jun 09, 2023 2.850 2.850 2.600 2.650 337,804 -0.11(-3.99%)
Jun 08, 2023 2.760 2.910 2.650 2.760 417,664 +0.01(+0.36%)
Jun 07, 2023 2.900 3.100 2.700 2.750 964,043 -0.19(-6.46%)
Jun 06, 2023 2.800 2.950 2.650 2.940 468,361 +0.13(+4.63%)
Jun 05, 2023 2.600 2.900 2.560 2.810 648,429 +0.23(+8.91%)
Jun 02, 2023 2.500 2.770 2.411 2.580 680,036 +0.11(+4.45%)
Jun 01, 2023 2.260 2.560 2.130 2.470 772,223 +0.08(+3.35%)
May 31, 2023 2.200 2.400 2.118 2.390 640,487 +0.15(+6.70%)
May 30, 2023 2.240 2.270 1.970 2.240 750,675 -0.06(-2.61%)
May 26, 2023 2.280 2.540 2.120 2.300 1,563,453 +0.03(+1.32%)
May 25, 2023 2.130 2.320 2.040 2.270 1,517,908 -0.12(-5.02%)
May 24, 2023 1.700 2.430 1.601 2.390 7,757,246 +0.64(+36.57%)
May 23, 2023 2.140 2.250 1.750 1.750 5,238,111 -0.17(-8.85%)
May 22, 2023 1.630 1.940 1.550 1.920 1,890,870 +0.29(+17.79%)
May 19, 2023 1.550 1.670 1.520 1.630 265,318 +0.12(+7.95%)
May 18, 2023 1.485 1.550 1.440 1.510 102,102 +0.05(+3.42%)
May 17, 2023 1.455 1.502 1.451 1.460 71,724 +0.00(+0.00%)
May 16, 2023 1.490 1.500 1.450 1.460 53,565 -0.04(-2.67%)
May 15, 2023 1.490 1.510 1.400 1.500 249,173 +0.04(+2.74%)
May 12, 2023 1.470 1.500 1.430 1.460 133,556 -0.03(-2.01%)
May 11, 2023 1.580 1.600 1.460 1.490 281,917 -0.04(-2.58%)
May 10, 2023 1.510 1.620 1.480 1.529 1,583,572 +0.05(+3.34%)
May 09, 2023 1.500 1.530 1.460 1.480 146,069 +0.02(+1.37%)
May 08, 2023 1.420 1.570 1.410 1.460 283,733 +0.04(+2.82%)
May 05, 2023 1.440 1.450 1.400 1.420 26,704 +0.00(+0.00%)
May 04, 2023 1.400 1.470 1.397 1.420 34,138 +0.02(+1.43%)
May 03, 2023 1.400 1.480 1.370 1.400 56,934 +0.00(+0.00%)
May 02, 2023 1.430 1.490 1.400 1.400 244,615 -0.03(-2.10%)
May 01, 2023 1.380 1.510 1.360 1.430 208,366 +0.07(+5.15%)
Apr 28, 2023 1.350 1.390 1.340 1.360 88,986 +0.01(+0.74%)
Apr 27, 2023 1.360 1.410 1.350 1.350 245,645 -0.04(-2.88%)
Apr 26, 2023 1.370 1.420 1.350 1.390 155,689 -0.02(-1.42%)
Apr 25, 2023 1.400 1.460 1.350 1.410 191,910 +0.00(+0.00%)
Apr 24, 2023 1.400 1.550 1.400 1.410 427,897 -0.07(-4.73%)
Apr 21, 2023 1.370 1.640 1.360 1.480 739,538 +0.12(+8.82%)
Apr 20, 2023 1.370 1.419 1.350 1.360 133,047 -0.08(-5.56%)
Apr 19, 2023 1.450 1.450 1.400 1.440 128,014 +0.01(+0.70%)
Apr 18, 2023 1.450 1.480 1.410 1.430 251,153 -0.07(-4.67%)
Apr 17, 2023 1.500 1.560 1.450 1.500 636,640 +0.00(+0.00%)
Apr 14, 2023 1.710 1.760 1.400 1.500 4,600,712 +0.12(+8.70%)
Apr 13, 2023 1.450 1.450 1.360 1.380 98,294 -0.07(-4.83%)
Apr 12, 2023 1.500 1.599 1.400 1.450 198,158 +0.03(+2.11%)
Apr 11, 2023 1.490 1.490 1.400 1.420 80,250 -0.03(-2.07%)
Apr 10, 2023 1.400 1.500 1.380 1.450 199,451 +0.08(+5.84%)
Apr 06, 2023 1.330 1.450 1.320 1.370 165,808 +0.10(+7.87%)
Apr 05, 2023 1.340 1.340 1.250 1.270 48,703 -0.08(-5.93%)
Apr 04, 2023 1.350 1.350 1.250 1.350 105,058 +0.06(+4.65%)
Apr 03, 2023 1.350 1.400 1.260 1.290 113,020 -0.07(-5.15%)
Mar 31, 2023 1.390 1.400 1.290 1.360 223,501 +0.01(+0.74%)
Mar 30, 2023 1.360 1.450 1.310 1.350 125,142 +0.02(+1.50%)
Mar 29, 2023 1.410 1.410 1.290 1.330 127,576 -0.03(-2.21%)
Mar 28, 2023 1.430 1.450 1.350 1.360 93,926 -0.09(-6.21%)
Mar 27, 2023 1.400 1.534 1.400 1.450 114,081 +0.05(+3.57%)
Mar 24, 2023 1.490 1.520 1.350 1.400 138,037 -0.12(-7.89%)
Mar 23, 2023 1.470 1.655 1.380 1.520 201,950 +0.10(+7.04%)
Mar 22, 2023 1.640 1.650 1.350 1.420 362,045 -0.22(-13.41%)
Mar 21, 2023 1.590 1.670 1.500 1.640 217,676 -0.01(-0.61%)
Mar 20, 2023 1.980 1.980 1.499 1.650 802,737 -0.37(-18.36%)
Mar 17, 2023 1.930 2.105 1.890 2.021 635,056 +0.03(+1.56%)
Mar 16, 2023 1.880 2.000 1.800 1.990 977,821 -0.01(-0.50%)
Mar 15, 2023 2.410 2.480 1.750 2.000 21,207,940 +0.31(+18.34%)
Mar 14, 2023 1.760 1.799 1.610 1.690 110,419 +0.00(+0.00%)
Mar 13, 2023 1.900 1.980 1.650 1.690 206,108 -0.16(-8.65%)
Mar 10, 2023 2.000 2.030 1.750 1.850 212,024 -0.11(-5.61%)
Mar 09, 2023 2.100 2.150 1.900 1.960 218,477 -0.19(-8.84%)
Mar 08, 2023 2.250 2.260 2.100 2.150 118,105 -0.11(-4.76%)
Mar 07, 2023 2.360 2.480 2.210 2.257 159,678 -0.12(-5.15%)
Mar 06, 2023 2.570 2.600 2.380 2.380 126,769 -0.07(-2.86%)
Mar 03, 2023 2.320 2.700 2.280 2.450 367,122 +0.05(+2.08%)
Mar 02, 2023 2.690 2.690 2.350 2.400 262,062 -0.28(-10.37%)
Mar 01, 2023 2.550 2.790 2.390 2.678 308,297 +0.03(+1.04%)
Feb 28, 2023 2.730 2.740 2.440 2.650 301,092 -0.04(-1.49%)
Feb 27, 2023 3.120 3.365 2.440 2.690 1,516,428 -0.84(-23.80%)
Feb 24, 2023 2.950 4.180 2.810 3.530 3,340,877 +0.68(+23.86%)
Feb 23, 2023 3.400 4.200 2.750 2.850 895,216 -0.66(-18.79%)
Feb 22, 2023 3.620 4.390 3.210 3.509 844,697 -0.29(-7.65%)
Feb 21, 2023 3.940 4.920 3.570 3.800 600,256 -0.89(-18.98%)
Feb 17, 2023 3.280 9.350 3.010 4.690 3,207,496 +1.49(+46.56%)
Feb 16, 2023 3.850 4.200 3.072 3.200 79,106 -0.88(-21.47%)
Feb 15, 2023 4.180 4.500 3.793 4.075 90,483 -0.17(-3.89%)
Feb 14, 2023 5.570 5.580 3.625 4.240 122,343 -1.96(-31.61%)
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.