Skip to main content

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

0.2316 +0.0293 (+14.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 27.60 30.50 27.60 30.20 11,998 +3.10(+11.44%)
Jul 28, 2023 23.80 28.00 23.80 27.10 35,166 +3.85(+16.56%)
Jul 27, 2023 23.50 24.23 23.10 23.25 4,662 -0.65(-2.72%)
Jul 26, 2023 23.60 23.90 22.60 23.90 3,149 +0.70(+3.02%)
Jul 25, 2023 22.90 24.50 22.40 23.20 21,939 +0.20(+0.87%)
Jul 24, 2023 21.50 24.00 21.30 23.00 27,881 +1.60(+7.48%)
Jul 21, 2023 23.50 23.60 20.20 21.40 30,260 -2.50(-10.46%)
Jul 20, 2023 28.10 28.20 22.80 23.90 45,488 -4.20(-14.95%)
Jul 19, 2023 31.40 32.50 27.20 28.10 43,328 -3.10(-9.94%)
Jul 18, 2023 30.00 32.50 29.10 31.20 41,298 +0.70(+2.30%)
Jul 17, 2023 30.10 33.20 29.40 30.50 39,708 +0.20(+0.66%)
Jul 14, 2023 33.60 34.38 28.80 30.30 131,412 -3.40(-10.09%)
Jul 13, 2023 32.80 37.20 31.10 33.70 31,704 +0.10(+0.30%)
Jul 12, 2023 31.20 35.90 31.20 33.60 32,281 +1.40(+4.35%)
Jul 11, 2023 36.80 38.28 29.20 32.20 41,642 -4.90(-13.21%)
Jul 10, 2023 31.20 38.06 31.10 37.10 33,353 +4.60(+14.15%)
Jul 07, 2023 29.60 34.00 29.50 32.50 34,170 +1.00(+3.17%)
Jul 06, 2023 30.00 32.00 28.60 31.50 37,867 +1.30(+4.30%)
Jul 05, 2023 34.80 34.80 28.20 30.20 36,784 -4.10(-11.95%)
Jul 03, 2023 31.10 34.90 30.88 34.30 29,721 +3.10(+9.94%)
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 +1.72(+7.26%)
Jun 14, 2023 23.60 24.40 23.30 23.66 2,987 -0.04(-0.15%)
Jun 13, 2023 24.00 24.80 23.67 23.70 3,088 -0.60(-2.47%)
Jun 12, 2023 23.30 24.30 22.60 24.30 6,737 +1.00(+4.29%)
Jun 09, 2023 23.30 23.80 23.30 23.30 3,646 -0.40(-1.69%)
Jun 08, 2023 24.70 24.70 23.60 23.70 2,940 -0.50(-2.07%)
Jun 07, 2023 23.00 24.20 22.80 24.20 9,062 +1.20(+5.22%)
Jun 06, 2023 22.40 23.80 22.40 23.00 8,871 +0.30(+1.32%)
Jun 05, 2023 22.30 24.10 22.30 22.70 7,637 -0.50(-2.16%)
Jun 02, 2023 22.40 23.40 22.00 23.20 6,279 +0.50(+2.20%)
Jun 01, 2023 25.80 25.80 21.80 22.70 18,283 -2.60(-10.28%)
May 31, 2023 23.90 25.50 23.20 25.30 10,813 +1.30(+5.42%)
May 30, 2023 22.10 24.68 22.10 24.00 24,351 +1.60(+7.14%)
May 26, 2023 21.80 22.40 21.70 22.40 11,565 +0.60(+2.75%)
May 25, 2023 21.90 22.22 21.50 21.80 9,662 -0.40(-1.80%)
May 24, 2023 21.30 22.40 21.30 22.20 6,205 +0.70(+3.26%)
May 23, 2023 21.30 22.70 21.30 21.50 7,707 +0.00(+0.00%)
May 22, 2023 21.90 22.00 21.30 21.50 5,364 -0.70(-3.15%)
May 19, 2023 22.50 22.74 21.50 22.20 10,874 -0.50(-2.20%)
May 18, 2023 21.50 22.70 20.80 22.70 19,330 +0.70(+3.18%)
May 17, 2023 21.10 22.00 20.50 22.00 16,889 +0.40(+1.85%)
May 16, 2023 21.50 22.40 21.14 21.60 16,916 -0.20(-0.92%)
May 15, 2023 19.90 21.80 19.90 21.80 17,564 +1.56(+7.72%)
May 12, 2023 20.00 20.80 19.40 20.24 40,867 +0.24(+1.19%)
May 11, 2023 19.40 20.45 19.40 20.00 13,391 +0.40(+2.04%)
May 10, 2023 19.10 20.20 18.60 19.60 16,440 +1.10(+5.95%)
May 09, 2023 17.40 20.30 17.40 18.50 59,634 +0.75(+4.23%)
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%)
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.