Skip to main content

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

0.6239 +0.0089 (+1.45%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.6693 0.6693 0.5800 0.6150 18,380,582 -0.05(-7.52%)
Jul 11, 2024 0.6200 0.6850 0.5909 0.6650 16,470,474 +0.02(+3.83%)
Jul 10, 2024 0.7801 0.7802 0.5513 0.6405 47,565,352 -0.16(-20.42%)
Jul 09, 2024 0.8060 0.8170 0.7810 0.8049 10,310,553 -0.01(-1.57%)
Jul 08, 2024 0.8290 0.8633 0.7850 0.8177 14,914,228 +0.02(+2.19%)
Jul 05, 2024 0.9700 0.9750 0.7700 0.8002 27,571,694 -0.15(-15.77%)
Jul 03, 2024 0.9020 0.9720 0.8900 0.9500 12,056,971 +0.06(+6.65%)
Jul 02, 2024 0.9600 1.060 0.8686 0.8908 20,847,896 -0.03(-3.60%)
Jul 01, 2024 0.8390 0.9880 0.8357 0.9241 28,696,776 +0.10(+12.56%)
Jun 28, 2024 0.8236 0.8800 0.8070 0.8210 12,356,313 +0.02(+1.97%)
Jun 27, 2024 0.9476 0.9500 0.7600 0.8051 27,526,432 -0.13(-14.10%)
Jun 26, 2024 0.9300 0.9636 0.9100 0.9373 9,646,461 -0.01(-0.72%)
Jun 25, 2024 1.100 1.210 0.9000 0.9441 34,556,488 -0.13(-11.77%)
Jun 24, 2024 0.9900 1.080 0.9460 1.070 16,391,955 +0.10(+10.46%)
Jun 21, 2024 1.010 1.040 0.9460 0.9687 13,404,308 -0.00(-0.13%)
Jun 20, 2024 0.8900 1.200 0.8756 0.9700 31,735,884 +0.03(+2.70%)
Jun 18, 2024 1.130 1.170 0.9200 0.9445 30,409,874 -0.24(-19.96%)
Jun 17, 2024 1.310 1.320 1.170 1.180 18,468,032 -0.14(-10.61%)
Jun 14, 2024 1.440 1.440 1.310 1.320 14,212,168 -0.08(-5.71%)
Jun 13, 2024 1.390 1.490 1.350 1.400 11,681,345 +0.02(+1.45%)
Jun 12, 2024 1.440 1.520 1.370 1.380 16,766,462 -0.10(-6.76%)
Jun 11, 2024 1.520 1.520 1.410 1.480 13,374,049 -0.07(-4.52%)
Jun 10, 2024 1.630 1.640 1.500 1.550 12,656,408 -0.09(-5.49%)
Jun 07, 2024 1.750 1.790 1.600 1.640 17,959,360 -0.11(-6.29%)
Jun 06, 2024 1.690 1.840 1.520 1.750 15,546,214 +0.08(+4.79%)
Jun 05, 2024 1.850 1.860 1.610 1.670 26,347,220 -0.31(-15.66%)
Jun 04, 2024 1.490 2.000 1.450 1.980 52,240,676 +0.48(+32.00%)
Jun 03, 2024 1.640 1.660 1.460 1.500 19,026,832 +0.05(+3.45%)
May 31, 2024 1.370 1.490 1.350 1.450 6,857,357 +0.07(+5.07%)
May 30, 2024 1.540 1.540 1.310 1.380 17,210,280 -0.16(-10.39%)
May 29, 2024 1.580 1.630 1.500 1.540 15,115,880 -0.19(-10.98%)
May 28, 2024 1.640 1.740 1.600 1.730 9,079,299 +0.08(+4.85%)
May 24, 2024 1.700 1.700 1.570 1.650 15,165,942 -0.05(-2.94%)
May 23, 2024 1.830 1.836 1.660 1.700 12,849,576 -0.04(-2.30%)
May 22, 2024 1.780 1.830 1.700 1.740 12,372,782 -0.08(-4.40%)
May 21, 2024 1.910 2.060 1.750 1.820 18,140,092 -0.09(-4.96%)
May 20, 2024 2.020 2.040 1.850 1.915 18,366,016 -0.15(-7.49%)
May 17, 2024 2.030 2.190 1.850 2.070 30,743,908 +0.16(+8.38%)
May 16, 2024 2.110 2.120 1.820 1.910 21,677,714 -0.27(-12.39%)
May 15, 2024 2.700 2.760 2.040 2.180 28,798,384 -1.05(-32.51%)
May 14, 2024 3.520 3.900 2.260 3.230 105,326,544 +1.23(+61.50%)
May 13, 2024 1.610 2.170 1.610 2.000 15,676,212 +0.30(+17.65%)
May 10, 2024 1.760 1.760 1.560 1.700 9,020,223 -0.07(-3.95%)
May 09, 2024 1.860 1.860 1.700 1.770 11,114,433 -0.17(-8.76%)
May 08, 2024 2.060 2.060 1.850 1.940 7,853,880 +0.03(+1.57%)
May 07, 2024 2.080 2.090 1.860 1.910 8,256,535 -0.21(-9.91%)
May 06, 2024 2.300 2.337 2.040 2.120 8,113,148 -0.17(-7.42%)
May 03, 2024 2.500 2.560 2.200 2.290 8,953,428 -0.26(-10.20%)
May 02, 2024 2.510 2.616 2.460 2.550 2,778,932 +0.01(+0.39%)
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.