Skip to main content

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

9.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 11.10 12.00 8.900 9.430 5,344,475 -2.57(-21.42%)
Feb 26, 2024 10.40 14.00 9.770 12.00 53,314,864 +5.39(+81.54%)
Feb 23, 2024 10.05 11.17 6.400 6.610 6,642,569 -4.40(-39.96%)
Feb 22, 2024 14.74 15.30 11.01 11.01 5,462,687 -4.49(-28.97%)
Feb 21, 2024 21.29 24.60 13.27 15.50 10,510,596 -0.91(-5.55%)
Feb 20, 2024 50.89 52.89 14.28 16.41 11,335,962 -49.95(-75.27%)
Feb 16, 2024 33.30 98.40 33.30 66.36 12,743,516 +35.36(+114.06%)
Feb 15, 2024 23.30 32.86 23.02 31.00 3,593,963 +8.47(+37.59%)
Feb 14, 2024 24.75 31.71 21.17 22.53 3,890,307 -0.99(-4.21%)
Feb 13, 2024 15.90 43.00 15.45 23.52 19,574,374 +6.44(+37.70%)
Feb 12, 2024 18.00 18.80 15.22 17.08 2,754,693 -4.22(-19.81%)
Feb 09, 2024 22.00 24.14 18.76 21.30 5,075,744 -7.40(-25.78%)
Feb 08, 2024 39.52 41.53 17.21 28.70 21,769,320 +10.70(+59.44%)
Feb 07, 2024 3.760 18.64 3.300 18.00 192,965,952 +16.49(+1092.05%)
Feb 06, 2024 1.690 1.710 1.500 1.510 113,071 -0.19(-11.18%)
Feb 05, 2024 1.820 1.900 1.650 1.700 194,140 -0.13(-7.10%)
Feb 02, 2024 1.900 1.900 1.680 1.830 168,555 +1.64(+850.65%)
Feb 01, 2024 0.2010 0.2080 0.1902 0.1925 697,206 -0.01(-4.32%)
Jan 31, 2024 0.2100 0.2119 0.1943 0.2012 658,273 -0.01(-2.57%)
Jan 30, 2024 0.2300 0.2300 0.2011 0.2065 565,983 -0.02(-8.02%)
Jan 29, 2024 0.2019 0.2245 0.1933 0.2245 883,997 +0.03(+15.42%)
Jan 26, 2024 0.1976 0.1976 0.1900 0.1945 400,369 +0.00(+0.10%)
Jan 25, 2024 0.2000 0.2099 0.1830 0.1943 476,279 -0.01(-5.17%)
Jan 24, 2024 0.2200 0.2243 0.2005 0.2049 461,566 -0.01(-4.21%)
Jan 23, 2024 0.2353 0.2400 0.2026 0.2139 603,749 -0.01(-2.77%)
Jan 22, 2024 0.2060 0.2268 0.2026 0.2200 656,389 +0.02(+8.64%)
Jan 19, 2024 0.2221 0.2248 0.2001 0.2025 540,665 -0.02(-7.91%)
Jan 18, 2024 0.2300 0.2316 0.2125 0.2199 713,079 -0.01(-4.72%)
Jan 17, 2024 0.2468 0.2470 0.2250 0.2308 1,137,768 -0.02(-7.68%)
Jan 16, 2024 0.2600 0.2679 0.2412 0.2500 725,425 -0.00(-1.19%)
Jan 12, 2024 0.2700 0.2700 0.2450 0.2530 1,284,713 -0.01(-5.46%)
Jan 11, 2024 0.2700 0.2770 0.2530 0.2676 742,025 -0.01(-2.01%)
Jan 10, 2024 0.2949 0.2949 0.2609 0.2731 1,960,034 -0.02(-8.17%)
Jan 09, 2024 0.2431 0.3899 0.2400 0.2974 20,358,302 +0.05(+22.34%)
Jan 08, 2024 0.2885 0.2885 0.2375 0.2431 1,048,883 -0.04(-12.77%)
Jan 05, 2024 0.3001 0.3040 0.2650 0.2787 1,295,969 -0.03(-10.07%)
Jan 04, 2024 0.3231 0.3231 0.3011 0.3099 523,551 -0.01(-4.06%)
Jan 03, 2024 0.3500 0.3500 0.3021 0.3230 833,699 -0.03(-9.78%)
Jan 02, 2024 0.3677 0.3719 0.3400 0.3580 722,413 +0.00(+0.87%)
Dec 29, 2023 0.3887 0.3887 0.3400 0.3549 809,664 -0.02(-4.08%)
Dec 28, 2023 0.3983 0.3983 0.3505 0.3700 955,768 -0.02(-6.07%)
Dec 27, 2023 0.4000 0.4100 0.3801 0.3939 606,006 -0.02(-3.90%)
Dec 26, 2023 0.4200 0.4200 0.3946 0.4099 421,716 -0.01(-2.40%)
Dec 22, 2023 0.4250 0.4250 0.4104 0.4200 151,624 -0.00(-1.11%)
Dec 21, 2023 0.4190 0.4290 0.4100 0.4247 115,461 +0.01(+2.81%)
Dec 20, 2023 0.4460 0.4470 0.4010 0.4131 403,914 -0.02(-5.03%)
Dec 19, 2023 0.4330 0.4490 0.4100 0.4350 506,441 +0.00(+0.44%)
Dec 18, 2023 0.4649 0.4649 0.4100 0.4331 287,020 -0.03(-5.64%)
Dec 15, 2023 0.4700 0.4750 0.4400 0.4590 383,475 -0.01(-1.78%)
Dec 14, 2023 0.4195 0.4766 0.4195 0.4673 1,011,759 +0.05(+11.58%)
Dec 13, 2023 0.4100 0.4249 0.3960 0.4188 371,917 -0.01(-1.99%)
Dec 12, 2023 0.3824 0.4298 0.3824 0.4273 294,439 +0.02(+6.14%)
Dec 11, 2023 0.4209 0.4300 0.3850 0.4026 829,305 -0.02(-4.37%)
Dec 08, 2023 0.4400 0.4400 0.4126 0.4210 331,838 -0.01(-3.22%)
Dec 07, 2023 0.4522 0.4800 0.4100 0.4350 1,719,491 +0.00(+0.44%)
Dec 06, 2023 0.4200 0.4591 0.4155 0.4331 1,004,036 +0.01(+1.19%)
Dec 05, 2023 0.4621 0.4647 0.4090 0.4280 1,369,101 -0.03(-7.34%)
Dec 04, 2023 0.5000 0.5095 0.4400 0.4619 1,396,699 -0.03(-5.73%)
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.