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

MicroCloud Hologram Inc. - Ordinary Shares (NQ: HOLO )

0.2273 -0.0050 (-2.15%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
Jun 30, 2023 28.60 32.40 28.60 31.20 39,404 +3.00(+10.64%)
Jun 29, 2023 28.10 29.20 27.70 28.20 42,804 -0.10(-0.35%)
Jun 28, 2023 29.70 30.00 26.60 28.30 45,161 -1.30(-4.39%)
Jun 27, 2023 27.70 30.00 27.30 29.60 39,290 +1.30(+4.59%)
Jun 26, 2023 29.90 30.80 27.70 28.30 35,519 -1.10(-3.74%)
Jun 23, 2023 29.70 29.70 27.00 29.40 36,644 +0.40(+1.38%)
Jun 22, 2023 31.10 31.10 26.60 29.00 27,920 -0.10(-0.35%)
Jun 21, 2023 27.50 29.70 27.38 29.10 26,891 +0.90(+3.20%)
Jun 20, 2023 26.00 28.20 25.60 28.20 28,944 +2.20(+8.46%)
Jun 16, 2023 25.20 31.40 24.50 26.00 79,604 +0.62(+2.43%)
Jun 15, 2023 25.80 25.80 23.20 25.38 25,783 +7.63(+43.00%)
May 08, 2023 17.50 18.10 16.80 17.75 26,285 -0.05(-0.28%)
May 05, 2023 16.80 17.87 16.20 17.80 48,328 -0.30(-1.66%)
May 04, 2023 14.40 21.90 14.40 18.10 386,522 +3.30(+22.30%)
May 03, 2023 14.90 14.90 14.20 14.80 15,299 +0.30(+2.07%)
May 02, 2023 14.60 15.00 14.20 14.50 23,820 -0.20(-1.36%)
May 01, 2023 15.20 16.70 14.20 14.70 27,696 -0.40(-2.65%)
Apr 28, 2023 14.20 17.30 14.20 15.10 54,236 +0.60(+4.14%)
Apr 27, 2023 14.80 14.90 13.30 14.50 41,113 -0.60(-3.97%)
Apr 26, 2023 20.30 20.30 14.80 15.10 140,918 -5.80(-27.75%)
Apr 25, 2023 27.10 27.40 19.80 20.90 183,649 -7.40(-26.15%)
Apr 24, 2023 32.10 34.70 23.40 28.30 1,046,650 +2.10(+8.02%)
Apr 21, 2023 23.50 27.80 23.30 26.20 121,967 +1.80(+7.38%)
Apr 20, 2023 22.50 26.80 22.00 24.40 161,178 +1.90(+8.44%)
Apr 19, 2023 22.90 23.10 22.50 22.50 4,556 -0.50(-2.17%)
Apr 18, 2023 23.20 23.30 22.20 23.00 9,908 -0.10(-0.43%)
Apr 17, 2023 23.70 24.01 22.20 23.10 15,127 -0.70(-2.94%)
Apr 14, 2023 25.80 26.50 22.00 23.80 58,989 -2.00(-7.75%)
Apr 13, 2023 24.20 26.70 23.90 25.80 37,086 +2.10(+8.86%)
Apr 12, 2023 24.00 24.41 23.50 23.70 5,093 -1.00(-4.05%)
Apr 11, 2023 24.50 24.90 23.40 24.70 5,708 +0.50(+2.07%)
Apr 10, 2023 23.90 25.06 23.70 24.20 5,440 +0.00(+0.00%)
Apr 06, 2023 23.60 24.80 22.85 24.20 5,142 +0.90(+3.86%)
Apr 05, 2023 23.40 23.40 21.60 23.30 6,582 +0.80(+3.56%)
Apr 04, 2023 24.10 24.40 22.30 22.50 10,580 -1.80(-7.41%)
Apr 03, 2023 22.10 25.00 22.00 24.30 22,424 +2.10(+9.46%)
Mar 31, 2023 21.20 22.87 21.20 22.20 3,220 +0.20(+0.91%)
Mar 30, 2023 21.20 22.10 20.90 22.00 7,091 +0.90(+4.27%)
Mar 29, 2023 21.20 22.00 21.00 21.10 7,165 +0.10(+0.48%)
Mar 28, 2023 21.30 21.60 20.80 21.00 8,122 -0.40(-1.87%)
Mar 27, 2023 22.10 22.10 21.20 21.40 8,779 -0.80(-3.60%)
Mar 24, 2023 21.90 22.30 21.60 22.20 9,285 +0.30(+1.37%)
Mar 23, 2023 22.60 23.20 21.30 21.90 11,065 -1.00(-4.37%)
Mar 22, 2023 22.00 23.15 21.70 22.90 16,263 +0.20(+0.88%)
Mar 21, 2023 22.00 23.30 21.60 22.70 9,778 +0.80(+3.65%)
Mar 20, 2023 21.00 22.50 21.00 21.90 13,310 -0.10(-0.45%)
Mar 17, 2023 21.20 22.10 21.10 22.00 15,917 +0.80(+3.77%)
Mar 16, 2023 21.00 21.50 20.80 21.20 9,725 -0.40(-1.85%)
Mar 15, 2023 20.30 21.99 20.30 21.60 64,335 +0.60(+2.86%)
Mar 14, 2023 21.60 21.60 20.80 21.00 29,217 -0.10(-0.47%)
Mar 13, 2023 21.20 21.30 20.50 21.10 11,086 -0.40(-1.86%)
Mar 10, 2023 21.50 21.50 20.60 21.50 11,183 +0.00(+0.00%)
Mar 09, 2023 21.30 21.50 20.70 21.50 11,977 +0.40(+1.90%)
Mar 08, 2023 21.30 22.30 20.50 21.10 16,047 -0.40(-1.86%)
Mar 07, 2023 20.50 22.03 20.50 21.50 10,036 +0.00(+0.00%)
Mar 06, 2023 22.30 22.30 20.30 21.50 17,586 +0.00(+0.00%)
Mar 03, 2023 22.00 22.59 20.80 21.50 12,963 -0.50(-2.27%)
Mar 02, 2023 21.30 22.00 20.90 22.00 9,271 +0.90(+4.27%)
Mar 01, 2023 20.10 22.50 20.00 21.10 26,273 +0.70(+3.43%)
Feb 28, 2023 19.60 20.80 19.10 20.40 20,372 +0.90(+4.62%)
Feb 27, 2023 20.70 21.80 19.03 19.50 14,030 -0.10(-0.51%)
Feb 24, 2023 20.50 20.90 18.80 19.60 9,800 -1.30(-6.22%)
Feb 23, 2023 21.30 21.30 20.00 20.90 15,537 -0.90(-4.13%)
Feb 22, 2023 21.30 21.80 20.30 21.80 9,159 -0.20(-0.91%)
Feb 21, 2023 22.70 23.70 21.53 22.00 9,506 -0.80(-3.51%)
Feb 17, 2023 24.10 24.10 22.10 22.80 17,786 -2.00(-8.06%)
Feb 16, 2023 25.60 25.70 24.00 24.80 14,110 -1.70(-6.42%)
Feb 15, 2023 25.50 26.50 24.65 26.50 30,708 +0.80(+3.11%)
Feb 14, 2023 26.40 28.10 25.00 25.70 24,803 -1.20(-4.46%)
Feb 13, 2023 26.10 27.50 25.71 26.90 16,871 -0.10(-0.37%)
Feb 10, 2023 27.60 28.22 25.70 27.00 31,196 -2.10(-7.22%)
Feb 09, 2023 29.10 30.50 28.50 29.10 31,686 -0.90(-3.00%)
Feb 08, 2023 29.80 31.00 27.60 30.00 67,395 -0.90(-2.91%)
Feb 07, 2023 56.40 61.50 29.50 30.90 834,582 -32.70(-51.42%)
Feb 06, 2023 76.90 76.90 62.30 63.60 34,333 -13.60(-17.62%)
Feb 03, 2023 82.00 84.70 75.40 77.20 24,049 -7.80(-9.18%)
Feb 02, 2023 85.70 87.40 82.90 85.00 25,296 -1.50(-1.73%)
Feb 01, 2023 92.00 100.00 81.10 86.50 52,445 -3.50(-3.89%)
Jan 31, 2023 84.10 94.20 84.10 90.00 18,628 +3.70(+4.29%)
Jan 30, 2023 101.70 101.70 83.00 86.30 30,592 -14.20(-14.13%)
Jan 27, 2023 90.70 123.00 90.00 100.50 87,771 +12.50(+14.20%)
Jan 26, 2023 107.90 119.22 86.80 88.00 45,499 -26.40(-23.08%)
Jan 25, 2023 105.00 126.80 102.50 114.40 55,489 -10.40(-8.33%)
Jan 24, 2023 162.60 176.30 91.10 124.80 222,770 -4.80(-3.70%)
Jan 23, 2023 110.50 133.90 105.80 129.60 44,671 +17.40(+15.51%)
Jan 20, 2023 81.60 114.62 81.60 112.20 53,976 +29.20(+35.18%)
Jan 19, 2023 80.00 83.00 73.60 83.00 29,020 +1.60(+1.97%)
Jan 18, 2023 73.20 88.90 71.00 81.40 50,289 +5.60(+7.39%)
Jan 17, 2023 79.60 79.60 72.00 75.80 28,623 -3.70(-4.65%)
Jan 13, 2023 75.20 85.00 51.50 79.50 138,478 +2.80(+3.65%)
Jan 12, 2023 74.80 80.00 73.20 76.70 25,588 +1.90(+2.54%)
Jan 11, 2023 70.00 77.70 62.50 74.80 74,258 -1.70(-2.22%)
Jan 10, 2023 53.70 82.70 52.90 76.50 132,941 +20.80(+37.34%)
Jan 09, 2023 43.10 57.00 41.80 55.70 66,798 +10.20(+22.42%)
Jan 06, 2023 30.50 47.40 30.00 45.50 91,242 +15.50(+51.67%)
Jan 05, 2023 26.00 33.28 26.00 30.00 59,426 +4.30(+16.73%)
Jan 04, 2023 24.50 25.70 24.50 25.70 2,750 +1.20(+4.90%)
Jan 03, 2023 23.30 24.50 23.30 24.50 1,922 +1.80(+7.92%)
Dec 30, 2022 23.10 23.90 22.00 22.70 3,809 +0.10(+0.45%)
Dec 29, 2022 24.80 25.10 21.00 22.60 6,056 -1.80(-7.38%)
Dec 28, 2022 25.00 25.45 24.30 24.40 95,734 -0.60(-2.40%)
Dec 27, 2022 25.00 25.30 24.90 25.00 2,610 +0.00(+0.00%)
Dec 23, 2022 25.20 25.40 25.00 25.00 632 -0.05(-0.20%)
Dec 22, 2022 25.50 25.50 24.90 25.05 2,860 -0.05(-0.20%)
Dec 21, 2022 25.20 25.30 24.90 25.10 2,955 +0.10(+0.40%)
Dec 20, 2022 25.10 25.30 24.50 25.00 3,985 +0.00(+0.00%)
Dec 19, 2022 25.10 25.10 24.80 25.00 2,667 -0.30(-1.19%)
Dec 16, 2022 25.10 25.50 25.00 25.30 2,481 +0.00(+0.00%)
Dec 15, 2022 25.60 25.60 24.73 25.30 1,499 -0.30(-1.17%)
Dec 14, 2022 26.40 27.00 25.40 25.60 2,395 -0.30(-1.16%)
Dec 13, 2022 26.00 26.00 25.50 25.90 1,879 +0.30(+1.17%)
Dec 12, 2022 25.90 25.90 25.40 25.60 6,256 +0.10(+0.39%)
Dec 09, 2022 26.00 26.50 25.00 25.50 24,332 -0.50(-1.92%)
Dec 08, 2022 25.60 26.50 25.50 26.00 1,461 +0.40(+1.56%)
Dec 07, 2022 25.30 26.20 25.30 25.60 1,668 +0.10(+0.39%)
Dec 06, 2022 25.50 25.90 25.30 25.50 9,772 +0.10(+0.39%)
Dec 05, 2022 27.40 27.40 25.10 25.40 17,578 -2.40(-8.63%)
Dec 02, 2022 25.60 27.80 25.60 27.80 6,075 +1.80(+6.92%)
Dec 01, 2022 25.70 26.14 25.40 26.00 4,696 +0.40(+1.56%)
Nov 30, 2022 25.90 26.38 25.50 25.60 14,994 +0.10(+0.39%)
Nov 29, 2022 25.90 26.40 25.40 25.50 15,409 +0.10(+0.39%)
Nov 28, 2022 25.55 26.16 25.20 25.40 15,583 +0.07(+0.26%)
Nov 25, 2022 25.80 26.30 25.25 25.33 5,713 +0.03(+0.13%)
Nov 23, 2022 25.10 25.93 25.10 25.30 16,781 -0.50(-1.94%)
Nov 22, 2022 24.90 25.80 24.74 25.80 14,048 +0.70(+2.79%)
Nov 21, 2022 25.20 26.80 24.90 25.10 20,710 -0.50(-1.95%)
Nov 18, 2022 25.70 25.70 24.82 25.60 17,691 +0.50(+1.99%)
Nov 17, 2022 26.00 26.20 24.80 25.10 13,468 +0.20(+0.80%)
Nov 16, 2022 24.70 27.40 24.66 24.90 21,568 +0.10(+0.40%)
Nov 15, 2022 24.00 26.00 23.50 24.80 18,988 +4.00(+19.23%)
Nov 14, 2022 21.50 22.00 20.30 20.80 1,117 -1.10(-5.02%)
Nov 11, 2022 20.00 21.90 19.10 21.90 4,782 +2.00(+10.05%)
Nov 10, 2022 22.30 22.26 19.54 19.90 6,508 -1.30(-6.13%)
Nov 09, 2022 21.00 22.00 20.90 21.20 3,397 +1.20(+6.00%)
Nov 08, 2022 22.00 22.00 19.80 20.00 5,708 -3.40(-14.53%)
Nov 07, 2022 24.30 24.45 22.50 23.40 1,493 -1.80(-7.14%)
Nov 04, 2022 27.50 27.50 23.90 25.20 6,447 -2.30(-8.36%)
Nov 03, 2022 26.10 27.80 23.80 27.50 9,912 +1.00(+3.77%)
Nov 02, 2022 27.40 28.20 26.30 26.50 37,482 -1.40(-5.02%)
Nov 01, 2022 27.30 28.30 26.70 27.90 41,006 +1.60(+6.08%)
Oct 31, 2022 26.40 26.80 25.40 26.30 88,628 +1.30(+5.20%)
Oct 28, 2022 24.70 26.60 24.70 25.00 45,840 -0.70(-2.72%)
Oct 27, 2022 25.60 26.50 24.60 25.70 42,543 -0.50(-1.91%)
Oct 26, 2022 26.50 26.99 24.00 26.20 90,611 +1.70(+6.94%)
Oct 25, 2022 22.60 25.00 22.60 24.50 19,718 +0.60(+2.51%)
Oct 24, 2022 22.90 24.29 21.80 23.90 48,460 +1.00(+4.37%)
Oct 21, 2022 25.00 25.85 22.53 22.90 20,783 -2.10(-8.40%)
Oct 20, 2022 24.10 30.60 24.10 25.00 126,242 +0.50(+2.04%)
Oct 19, 2022 22.60 24.80 22.30 24.50 21,614 +1.20(+5.15%)
Oct 18, 2022 22.50 24.91 21.60 23.30 61,416 +0.90(+4.02%)
Oct 17, 2022 25.20 26.10 21.00 22.40 64,512 -3.40(-13.18%)
Oct 14, 2022 20.60 26.70 19.30 25.80 198,357 +5.60(+27.72%)
Oct 13, 2022 19.30 20.60 17.50 20.20 118,255 +0.50(+2.54%)
Oct 12, 2022 17.50 20.00 16.80 19.70 94,652 +1.90(+10.67%)
Oct 11, 2022 16.50 17.90 16.50 17.80 76,803 +0.20(+1.14%)
Oct 10, 2022 16.10 18.00 15.90 17.60 24,046 +0.60(+3.53%)
Oct 07, 2022 19.40 19.60 16.80 17.00 78,645 -2.80(-14.14%)
Oct 06, 2022 20.10 21.40 19.40 19.80 43,185 -1.10(-5.26%)
Oct 05, 2022 26.00 27.70 20.40 20.90 389,316 -5.70(-21.43%)
Oct 04, 2022 22.60 28.10 21.64 26.60 136,383 +4.30(+19.28%)
Oct 03, 2022 21.20 24.00 21.20 22.30 152,246 +0.70(+3.24%)
Sep 30, 2022 18.50 22.40 18.30 21.60 139,336 +2.00(+10.20%)
Sep 29, 2022 20.60 21.50 19.30 19.60 139,002 -1.90(-8.84%)
Sep 28, 2022 19.60 22.30 18.40 21.50 274,606 +1.90(+9.69%)
Sep 27, 2022 16.30 21.20 15.70 19.60 325,500 +3.20(+19.51%)
Sep 26, 2022 16.10 16.99 15.70 16.40 74,315 -0.30(-1.80%)
Sep 23, 2022 18.30 18.80 16.10 16.70 93,161 -3.00(-15.23%)
Sep 22, 2022 18.80 21.30 16.70 19.70 160,635 -0.30(-1.50%)
Sep 21, 2022 23.80 25.50 19.30 20.00 271,219 -5.40(-21.26%)
Sep 20, 2022 28.00 31.40 24.50 25.40 496,423 -4.10(-13.90%)
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.