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 (%)
Apr 01, 2024 0.0529 0 -0.01(-15.22%)
Mar 28, 2024 0.0680 0.0698 0.0555 0.0624 3,923,213 -0.01(-17.35%)
Mar 27, 2024 0.0900 0.0918 0.0601 0.0755 7,854,459 -0.02(-19.94%)
Mar 26, 2024 0.1075 0.1122 0.0932 0.0943 3,267,167 -0.02(-19.40%)
Mar 25, 2024 0.1196 0.1199 0.0980 0.1170 4,828,085 -0.01(-5.65%)
Mar 22, 2024 0.1075 0.1550 0.1000 0.1240 17,298,900 +0.02(+15.35%)
Mar 21, 2024 0.1120 0.1263 0.0980 0.1075 14,668,529 -0.18(-62.08%)
Mar 20, 2024 0.2900 0.3075 0.2650 0.2835 2,989,490 -0.01(-3.18%)
Mar 19, 2024 0.2619 0.3658 0.2619 0.2928 5,549,947 +0.02(+8.44%)
Mar 18, 2024 0.2790 0.2830 0.2520 0.2700 966,835 -0.01(-2.28%)
Mar 15, 2024 0.2490 0.3400 0.2330 0.2763 4,855,810 +0.04(+14.65%)
Mar 14, 2024 0.2640 0.2697 0.2312 0.2410 415,491 -0.01(-5.49%)
Mar 13, 2024 0.2737 0.2769 0.2450 0.2550 354,211 -0.02(-5.56%)
Mar 12, 2024 0.2628 0.2800 0.2560 0.2700 366,440 +0.01(+2.23%)
Mar 11, 2024 0.2700 0.2800 0.2520 0.2641 308,754 +0.01(+2.88%)
Mar 08, 2024 0.2631 0.2700 0.2500 0.2567 164,683 +0.00(+0.27%)
Mar 07, 2024 0.2700 0.3192 0.2304 0.2560 442,674 -0.00(-0.39%)
Mar 06, 2024 0.2900 0.3300 0.2311 0.2570 867,631 -0.03(-10.76%)
Mar 05, 2024 0.3369 0.3410 0.2800 0.2880 329,288 -0.04(-12.46%)
Mar 04, 2024 0.3865 0.3865 0.3101 0.3290 454,541 -0.05(-13.44%)
Mar 01, 2024 0.3435 0.3969 0.3400 0.3801 579,818 +0.02(+5.12%)
Feb 29, 2024 0.3800 0.4122 0.3410 0.3616 946,010 -0.04(-9.60%)
Feb 28, 2024 0.2500 0.4600 0.2500 0.4000 7,803,956 +0.15(+61.29%)
Feb 27, 2024 0.2552 0.2740 0.2322 0.2480 348,599 -0.01(-4.62%)
Feb 26, 2024 0.2956 0.3300 0.2350 0.2600 1,213,197 -0.05(-16.13%)
Feb 23, 2024 0.3101 0.3200 0.3020 0.3100 60,715 +0.00(+0.00%)
Feb 22, 2024 0.3200 0.3400 0.3000 0.3100 211,348 +0.01(+2.99%)
Feb 21, 2024 0.3359 0.3600 0.2900 0.3010 271,074 -0.05(-13.08%)
Feb 20, 2024 0.3500 0.3640 0.3333 0.3463 224,229 +0.01(+2.24%)
Feb 16, 2024 0.3700 0.3700 0.3180 0.3387 69,905 -0.00(-0.09%)
Feb 15, 2024 0.3500 0.3500 0.3242 0.3390 73,241 +0.01(+2.54%)
Feb 14, 2024 0.3300 0.3800 0.2999 0.3306 287,206 -0.01(-3.56%)
Feb 13, 2024 0.3448 0.3800 0.3300 0.3428 162,213 -0.01(-3.16%)
Feb 12, 2024 0.3800 0.3800 0.3495 0.3540 83,922 -0.00(-0.98%)
Feb 09, 2024 0.3500 0.3740 0.3375 0.3575 99,695 +0.03(+7.94%)
Feb 08, 2024 0.3650 0.3770 0.3312 0.3312 65,207 -0.01(-2.62%)
Feb 07, 2024 0.3670 0.3800 0.3401 0.3401 50,560 -0.01(-1.85%)
Feb 06, 2024 0.3870 0.3949 0.3462 0.3465 135,202 -0.03(-8.79%)
Feb 05, 2024 0.3700 0.3949 0.3650 0.3799 40,698 +0.01(+2.65%)
Feb 02, 2024 0.3675 0.3999 0.3675 0.3701 32,035 -0.01(-3.80%)
Feb 01, 2024 0.3700 0.4000 0.3540 0.3847 54,244 +0.03(+8.98%)
Jan 31, 2024 0.3730 0.3900 0.3400 0.3530 216,493 -0.02(-5.36%)
Jan 30, 2024 0.3900 0.4100 0.3700 0.3730 58,155 -0.02(-4.36%)
Jan 29, 2024 0.4000 0.4200 0.3801 0.3900 148,821 +0.01(+2.60%)
Jan 26, 2024 0.3520 0.4207 0.3520 0.3801 93,659 +0.03(+8.04%)
Jan 25, 2024 0.3800 0.4043 0.3501 0.3518 121,281 -0.02(-6.19%)
Jan 24, 2024 0.3800 0.4151 0.3700 0.3750 135,499 -0.01(-1.52%)
Jan 23, 2024 0.4200 0.4300 0.3808 0.3808 439,642 -0.03(-7.12%)
Jan 22, 2024 0.4000 0.4500 0.4000 0.4100 105,361 +0.01(+2.50%)
Jan 19, 2024 0.4650 0.4650 0.4000 0.4000 46,525 -0.05(-12.09%)
Jan 18, 2024 0.4010 0.4685 0.3600 0.4550 225,189 +0.04(+9.66%)
Jan 17, 2024 0.4268 0.4395 0.4000 0.4149 106,777 -0.03(-5.70%)
Jan 16, 2024 0.4300 0.5000 0.4200 0.4400 517,759 +0.02(+5.24%)
Jan 12, 2024 0.5400 0.5400 0.3611 0.4181 369,135 -0.10(-19.60%)
Jan 11, 2024 0.5698 0.5698 0.5200 0.5200 35,220 -0.04(-7.19%)
Jan 10, 2024 0.5708 0.5710 0.5400 0.5603 51,963 -0.01(-1.93%)
Jan 09, 2024 0.5500 0.5764 0.5344 0.5713 34,461 +0.01(+1.93%)
Jan 08, 2024 0.6180 0.6359 0.5500 0.5605 185,203 -0.06(-9.67%)
Jan 05, 2024 0.6800 0.6800 0.6200 0.6205 101,626 -0.05(-7.11%)
Jan 04, 2024 0.6400 0.7000 0.6350 0.6680 88,373 +0.02(+2.79%)
Jan 03, 2024 0.6100 0.6950 0.6100 0.6499 153,462 +0.05(+7.96%)
Jan 02, 2024 0.6130 0.6261 0.5995 0.6020 98,395 -0.00(-0.50%)
Dec 29, 2023 0.7200 0.7390 0.5611 0.6050 480,704 -0.14(-18.39%)
Dec 28, 2023 0.7000 0.7980 0.6700 0.7413 516,379 +0.07(+10.64%)
Dec 27, 2023 0.5772 0.6806 0.5600 0.6700 550,745 +0.12(+21.60%)
Dec 26, 2023 0.5010 0.5980 0.5010 0.5510 493,237 +0.05(+9.98%)
Dec 22, 2023 0.4500 0.5200 0.4280 0.5010 457,520 +0.05(+10.47%)
Dec 21, 2023 0.4200 0.4794 0.4020 0.4535 259,394 +0.05(+11.40%)
Dec 20, 2023 0.3350 0.4508 0.3300 0.4071 1,209,481 +0.09(+28.83%)
Dec 19, 2023 0.3350 0.3590 0.3150 0.3160 235,026 -0.01(-4.24%)
Dec 18, 2023 0.4000 0.4000 0.3300 0.3300 361,760 -0.04(-11.05%)
Dec 15, 2023 0.3710 0.4200 0.3700 0.3710 136,226 -0.00(-1.30%)
Dec 14, 2023 0.3710 0.4043 0.3501 0.3759 228,849 +0.03(+7.40%)
Dec 13, 2023 0.3700 0.3700 0.3430 0.3500 101,360 +0.01(+2.04%)
Dec 12, 2023 0.3748 0.3770 0.3376 0.3430 178,983 -0.03(-8.48%)
Dec 11, 2023 0.3700 0.3904 0.3500 0.3748 177,865 +0.00(+1.30%)
Dec 08, 2023 0.3832 0.3950 0.3564 0.3700 188,985 -0.01(-2.63%)
Dec 07, 2023 0.4200 0.4200 0.3704 0.3800 103,487 -0.01(-2.56%)
Dec 06, 2023 0.4400 0.4487 0.3800 0.3900 146,419 -0.03(-7.58%)
Dec 05, 2023 0.4828 0.4849 0.4218 0.4220 168,654 -0.06(-12.99%)
Dec 04, 2023 0.4688 0.4900 0.4255 0.4850 338,438 +0.04(+8.11%)
Dec 01, 2023 0.4108 0.4600 0.3901 0.4486 693,238 +0.09(+24.96%)
Nov 30, 2023 0.3500 0.3800 0.3500 0.3590 184,189 -0.01(-2.45%)
Nov 29, 2023 0.3752 0.3941 0.3536 0.3680 122,244 +0.01(+2.19%)
Nov 28, 2023 0.3778 0.3950 0.3600 0.3601 47,090 -0.01(-1.61%)
Nov 27, 2023 0.4000 0.4000 0.3610 0.3660 213,945 -0.03(-8.50%)
Nov 24, 2023 0.3880 0.4122 0.3800 0.4000 727,701 +0.00(+0.00%)
Nov 22, 2023 0.3700 0.4190 0.3600 0.4000 167,513 +0.04(+11.11%)
Nov 21, 2023 0.3808 0.3808 0.3579 0.3600 62,895 -0.03(-7.67%)
Nov 20, 2023 0.4037 0.4037 0.3800 0.3899 79,318 -0.01(-2.50%)
Nov 17, 2023 0.4428 0.4500 0.3800 0.3999 237,217 -0.04(-8.91%)
Nov 16, 2023 0.4570 0.4676 0.4180 0.4390 62,636 +0.00(+0.46%)
Nov 15, 2023 0.4800 0.4800 0.4318 0.4370 41,844 -0.01(-2.89%)
Nov 14, 2023 0.4900 0.5200 0.4400 0.4500 84,571 -0.05(-10.00%)
Nov 13, 2023 0.5300 0.5300 0.4855 0.5000 72,288 -0.02(-4.03%)
Nov 10, 2023 0.5298 0.5762 0.5081 0.5210 107,312 +0.02(+3.68%)
Nov 09, 2023 0.5600 0.5931 0.5000 0.5025 148,351 -0.04(-6.93%)
Nov 08, 2023 0.4600 0.5400 0.4600 0.5399 134,512 +0.08(+17.17%)
Nov 07, 2023 0.4669 0.5000 0.4199 0.4608 56,598 -0.02(-4.00%)
Nov 06, 2023 0.5400 0.5400 0.4332 0.4800 139,401 -0.03(-6.25%)
Nov 03, 2023 0.4910 0.5360 0.4680 0.5120 81,140 +0.02(+3.96%)
Nov 02, 2023 0.4600 0.5185 0.4600 0.4925 80,999 +0.03(+5.57%)
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.