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 (%)
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%)
Aug 01, 2023 1.800 1.930 1.800 1.930 65,413 +0.07(+3.76%)
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%)
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.