Skip to main content

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

0.0670 -0.0085 (-11.26%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0900 0.0918 0.0601 0.0755 7,854,459 -0.02(-19.94%)
Mar 26, 2024 0.1075 0.1122 0.0932 0.0943 3,267,167 -0.02(-19.40%)
Mar 25, 2024 0.1196 0.1199 0.0980 0.1170 4,828,085 -0.01(-5.65%)
Mar 22, 2024 0.1075 0.1550 0.1000 0.1240 17,298,900 +0.02(+15.35%)
Mar 21, 2024 0.1120 0.1263 0.0980 0.1075 14,668,529 -0.18(-62.08%)
Mar 20, 2024 0.2900 0.3075 0.2650 0.2835 2,989,490 -0.01(-3.18%)
Mar 19, 2024 0.2619 0.3658 0.2619 0.2928 5,549,947 +0.02(+8.44%)
Mar 18, 2024 0.2790 0.2830 0.2520 0.2700 966,835 -0.01(-2.28%)
Mar 15, 2024 0.2490 0.3400 0.2330 0.2763 4,855,810 +0.04(+14.65%)
Mar 14, 2024 0.2640 0.2697 0.2312 0.2410 415,491 -0.01(-5.49%)
Mar 13, 2024 0.2737 0.2769 0.2450 0.2550 354,211 -0.02(-5.56%)
Mar 12, 2024 0.2628 0.2800 0.2560 0.2700 366,440 +0.01(+2.23%)
Mar 11, 2024 0.2700 0.2800 0.2520 0.2641 308,754 +0.01(+2.88%)
Mar 08, 2024 0.2631 0.2700 0.2500 0.2567 164,683 +0.00(+0.27%)
Mar 07, 2024 0.2700 0.3192 0.2304 0.2560 442,674 -0.00(-0.39%)
Mar 06, 2024 0.2900 0.3300 0.2311 0.2570 867,631 -0.03(-10.76%)
Mar 05, 2024 0.3369 0.3410 0.2800 0.2880 329,288 -0.04(-12.46%)
Mar 04, 2024 0.3865 0.3865 0.3101 0.3290 454,541 -0.05(-13.44%)
Mar 01, 2024 0.3435 0.3969 0.3400 0.3801 579,818 +0.02(+5.12%)
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%)
Feb 01, 2024 0.3700 0.4000 0.3540 0.3847 54,244 +0.03(+8.98%)
Jan 31, 2024 0.3730 0.3900 0.3400 0.3530 216,493 -0.02(-5.36%)
Jan 30, 2024 0.3900 0.4100 0.3700 0.3730 58,155 -0.02(-4.36%)
Jan 29, 2024 0.4000 0.4200 0.3801 0.3900 148,821 +0.01(+2.60%)
Jan 26, 2024 0.3520 0.4207 0.3520 0.3801 93,659 +0.03(+8.04%)
Jan 25, 2024 0.3800 0.4043 0.3501 0.3518 121,281 -0.02(-6.19%)
Jan 24, 2024 0.3800 0.4151 0.3700 0.3750 135,499 -0.01(-1.52%)
Jan 23, 2024 0.4200 0.4300 0.3808 0.3808 439,642 -0.03(-7.12%)
Jan 22, 2024 0.4000 0.4500 0.4000 0.4100 105,361 +0.01(+2.50%)
Jan 19, 2024 0.4650 0.4650 0.4000 0.4000 46,525 -0.05(-12.09%)
Jan 18, 2024 0.4010 0.4685 0.3600 0.4550 225,189 +0.04(+9.66%)
Jan 17, 2024 0.4268 0.4395 0.4000 0.4149 106,777 -0.03(-5.70%)
Jan 16, 2024 0.4300 0.5000 0.4200 0.4400 517,759 +0.02(+5.24%)
Jan 12, 2024 0.5400 0.5400 0.3611 0.4181 369,135 -0.10(-19.60%)
Jan 11, 2024 0.5698 0.5698 0.5200 0.5200 35,220 -0.04(-7.19%)
Jan 10, 2024 0.5708 0.5710 0.5400 0.5603 51,963 -0.01(-1.93%)
Jan 09, 2024 0.5500 0.5764 0.5344 0.5713 34,461 +0.01(+1.93%)
Jan 08, 2024 0.6180 0.6359 0.5500 0.5605 185,203 -0.06(-9.67%)
Jan 05, 2024 0.6800 0.6800 0.6200 0.6205 101,626 -0.05(-7.11%)
Jan 04, 2024 0.6400 0.7000 0.6350 0.6680 88,373 +0.02(+2.79%)
Jan 03, 2024 0.6100 0.6950 0.6100 0.6499 153,462 +0.05(+7.96%)
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.