Indicators

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

0.0529 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.