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 )

2.790 +0.550 (+24.55%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 18, 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 (%)
May 08, 2023 1.750 1.810 1.680 1.775 262,855 -0.01(-0.28%)
May 05, 2023 1.680 1.787 1.620 1.780 483,281 -0.03(-1.66%)
May 04, 2023 1.440 2.190 1.440 1.810 3,865,225 +0.33(+22.30%)
May 03, 2023 1.490 1.490 1.420 1.480 152,993 +0.03(+2.07%)
May 02, 2023 1.460 1.500 1.420 1.450 238,204 -0.02(-1.36%)
May 01, 2023 1.520 1.670 1.420 1.470 276,966 -0.04(-2.65%)
Apr 28, 2023 1.420 1.730 1.420 1.510 542,366 +0.06(+4.14%)
Apr 27, 2023 1.480 1.490 1.330 1.450 411,139 -0.06(-3.97%)
Apr 26, 2023 2.030 2.030 1.480 1.510 1,409,183 -0.58(-27.75%)
Apr 25, 2023 2.710 2.740 1.980 2.090 1,836,493 -0.74(-26.15%)
Apr 24, 2023 3.210 3.470 2.340 2.830 10,466,502 +0.21(+8.02%)
Apr 21, 2023 2.350 2.780 2.330 2.620 1,219,671 +0.18(+7.38%)
Apr 20, 2023 2.250 2.680 2.200 2.440 1,611,786 +0.19(+8.44%)
Apr 19, 2023 2.290 2.310 2.250 2.250 45,566 -0.05(-2.17%)
Apr 18, 2023 2.320 2.330 2.220 2.300 99,089 -0.01(-0.43%)
Apr 17, 2023 2.370 2.401 2.220 2.310 151,276 -0.07(-2.94%)
Apr 14, 2023 2.580 2.650 2.200 2.380 589,890 -0.20(-7.75%)
Apr 13, 2023 2.420 2.670 2.390 2.580 370,861 +0.21(+8.86%)
Apr 12, 2023 2.400 2.441 2.350 2.370 50,937 -0.10(-4.05%)
Apr 11, 2023 2.450 2.490 2.340 2.470 57,088 +0.05(+2.07%)
Apr 10, 2023 2.390 2.506 2.370 2.420 54,402 +0.00(+0.00%)
Apr 06, 2023 2.360 2.480 2.285 2.420 51,420 +0.09(+3.86%)
Apr 05, 2023 2.340 2.340 2.160 2.330 65,825 +0.08(+3.56%)
Apr 04, 2023 2.410 2.440 2.230 2.250 105,804 -0.18(-7.41%)
Apr 03, 2023 2.210 2.500 2.200 2.430 224,241 +0.21(+9.46%)
Mar 31, 2023 2.120 2.287 2.120 2.220 32,206 +0.02(+0.91%)
Mar 30, 2023 2.120 2.210 2.090 2.200 70,910 +0.09(+4.27%)
Mar 29, 2023 2.120 2.200 2.100 2.110 71,659 +0.01(+0.48%)
Mar 28, 2023 2.130 2.160 2.080 2.100 81,222 -0.04(-1.87%)
Mar 27, 2023 2.210 2.210 2.120 2.140 87,790 -0.08(-3.60%)
Mar 24, 2023 2.190 2.230 2.160 2.220 92,852 +0.03(+1.37%)
Mar 23, 2023 2.260 2.320 2.130 2.190 110,652 -0.10(-4.37%)
Mar 22, 2023 2.200 2.315 2.170 2.290 162,639 +0.02(+0.88%)
Mar 21, 2023 2.200 2.330 2.160 2.270 97,787 +0.08(+3.65%)
Mar 20, 2023 2.100 2.250 2.100 2.190 133,108 -0.01(-0.45%)
Mar 17, 2023 2.120 2.210 2.110 2.200 159,176 +0.08(+3.77%)
Mar 16, 2023 2.100 2.150 2.080 2.120 97,252 -0.04(-1.85%)
Mar 15, 2023 2.030 2.199 2.030 2.160 643,355 +0.06(+2.86%)
Mar 14, 2023 2.160 2.160 2.080 2.100 292,175 -0.01(-0.47%)
Mar 13, 2023 2.120 2.130 2.050 2.110 110,861 -0.04(-1.86%)
Mar 10, 2023 2.150 2.150 2.060 2.150 111,830 +0.00(+0.00%)
Mar 09, 2023 2.130 2.150 2.070 2.150 119,778 +0.04(+1.90%)
Mar 08, 2023 2.130 2.230 2.050 2.110 160,475 -0.04(-1.86%)
Mar 07, 2023 2.050 2.203 2.050 2.150 100,363 +0.00(+0.00%)
Mar 06, 2023 2.230 2.230 2.030 2.150 175,868 +0.00(+0.00%)
Mar 03, 2023 2.200 2.259 2.080 2.150 129,639 -0.05(-2.27%)
Mar 02, 2023 2.130 2.200 2.090 2.200 92,710 +0.09(+4.27%)
Mar 01, 2023 2.010 2.250 2.000 2.110 262,737 +0.07(+3.43%)
Feb 28, 2023 1.960 2.080 1.910 2.040 203,728 +0.09(+4.62%)
Feb 27, 2023 2.070 2.180 1.903 1.950 140,300 -0.01(-0.51%)
Feb 24, 2023 2.050 2.090 1.880 1.960 98,001 -0.13(-6.22%)
Feb 23, 2023 2.130 2.130 2.000 2.090 155,371 -0.09(-4.13%)
Feb 22, 2023 2.130 2.180 2.030 2.180 91,590 -0.02(-0.91%)
Feb 21, 2023 2.270 2.370 2.153 2.200 95,060 -0.08(-3.51%)
Feb 17, 2023 2.410 2.410 2.210 2.280 177,865 -0.20(-8.06%)
Feb 16, 2023 2.560 2.570 2.400 2.480 141,107 -0.17(-6.42%)
Feb 15, 2023 2.550 2.650 2.465 2.650 307,087 +0.08(+3.11%)
Feb 14, 2023 2.640 2.810 2.500 2.570 248,035 -0.12(-4.46%)
Feb 13, 2023 2.610 2.750 2.571 2.690 168,711 -0.01(-0.37%)
Feb 10, 2023 2.760 2.822 2.570 2.700 311,960 -0.21(-7.22%)
Feb 09, 2023 2.910 3.050 2.850 2.910 316,862 -0.09(-3.00%)
Feb 08, 2023 2.980 3.100 2.760 3.000 673,957 -0.09(-2.91%)
Feb 07, 2023 5.640 6.150 2.950 3.090 8,345,823 -3.27(-51.42%)
Feb 06, 2023 7.690 7.690 6.230 6.360 343,330 -1.36(-17.62%)
Feb 03, 2023 8.200 8.470 7.540 7.720 240,492 -0.78(-9.18%)
Feb 02, 2023 8.570 8.740 8.290 8.500 252,969 -0.15(-1.73%)
Feb 01, 2023 9.200 10.00 8.110 8.650 524,451 -0.35(-3.89%)
Jan 31, 2023 8.410 9.420 8.410 9.000 186,285 +0.37(+4.29%)
Jan 30, 2023 10.17 10.17 8.300 8.630 305,920 -1.42(-14.13%)
Jan 27, 2023 9.070 12.30 9.000 10.05 877,717 +1.25(+14.20%)
Jan 26, 2023 10.79 11.92 8.680 8.800 454,995 -2.64(-23.08%)
Jan 25, 2023 10.50 12.68 10.25 11.44 554,898 -1.04(-8.33%)
Jan 24, 2023 16.26 17.63 9.110 12.48 2,227,705 -0.48(-3.70%)
Jan 23, 2023 11.05 13.39 10.58 12.96 446,716 +1.74(+15.51%)
Jan 20, 2023 8.160 11.46 8.160 11.22 539,768 +2.92(+35.18%)
Jan 19, 2023 8.000 8.300 7.360 8.300 290,209 +0.16(+1.97%)
Jan 18, 2023 7.320 8.890 7.100 8.140 502,891 +0.56(+7.39%)
Jan 17, 2023 7.960 7.960 7.200 7.580 286,233 -0.37(-4.65%)
Jan 13, 2023 7.520 8.500 5.150 7.950 1,384,780 +0.28(+3.65%)
Jan 12, 2023 7.480 8.000 7.320 7.670 255,882 +0.19(+2.54%)
Jan 11, 2023 7.000 7.770 6.250 7.480 742,583 -0.17(-2.22%)
Jan 10, 2023 5.370 8.270 5.290 7.650 1,329,417 +2.08(+37.34%)
Jan 09, 2023 4.310 5.700 4.180 5.570 667,981 +1.02(+22.42%)
Jan 06, 2023 3.050 4.740 3.000 4.550 912,422 +1.55(+51.67%)
Jan 05, 2023 2.600 3.328 2.600 3.000 594,264 +0.43(+16.73%)
Jan 04, 2023 2.450 2.570 2.450 2.570 27,500 +0.12(+4.90%)
Jan 03, 2023 2.330 2.450 2.330 2.450 19,229 +0.18(+7.92%)
Dec 30, 2022 2.310 2.390 2.200 2.270 38,098 +0.01(+0.45%)
Dec 29, 2022 2.480 2.510 2.100 2.260 60,567 -0.18(-7.38%)
Dec 28, 2022 2.500 2.545 2.430 2.440 957,348 -0.06(-2.40%)
Dec 27, 2022 2.500 2.530 2.490 2.500 26,100 +0.00(+0.00%)
Dec 23, 2022 2.520 2.540 2.500 2.500 6,326 -0.00(-0.20%)
Dec 22, 2022 2.550 2.550 2.490 2.505 28,604 -0.00(-0.20%)
Dec 21, 2022 2.520 2.530 2.490 2.510 29,557 +0.01(+0.40%)
Dec 20, 2022 2.510 2.530 2.450 2.500 39,856 +0.00(+0.00%)
Dec 19, 2022 2.510 2.510 2.480 2.500 26,673 -0.03(-1.19%)
Dec 16, 2022 2.510 2.550 2.500 2.530 24,815 +0.00(+0.00%)
Dec 15, 2022 2.560 2.560 2.473 2.530 14,994 -0.03(-1.17%)
Dec 14, 2022 2.640 2.700 2.540 2.560 23,959 -0.03(-1.16%)
Dec 13, 2022 2.600 2.600 2.550 2.590 18,793 +0.03(+1.17%)
Dec 12, 2022 2.590 2.590 2.540 2.560 62,568 +0.01(+0.39%)
Dec 09, 2022 2.600 2.650 2.500 2.550 243,323 -0.05(-1.92%)
Dec 08, 2022 2.560 2.650 2.550 2.600 14,612 +0.04(+1.56%)
Dec 07, 2022 2.530 2.620 2.530 2.560 16,681 +0.01(+0.39%)
Dec 06, 2022 2.550 2.590 2.530 2.550 97,725 +0.01(+0.39%)
Dec 05, 2022 2.740 2.740 2.510 2.540 175,783 -0.24(-8.63%)
Dec 02, 2022 2.560 2.780 2.560 2.780 60,754 +0.18(+6.92%)
Dec 01, 2022 2.570 2.614 2.540 2.600 46,961 +0.04(+1.56%)
Nov 30, 2022 2.590 2.638 2.550 2.560 149,941 +0.01(+0.39%)
Nov 29, 2022 2.590 2.640 2.540 2.550 154,097 +0.01(+0.39%)
Nov 28, 2022 2.555 2.616 2.520 2.540 155,837 +0.01(+0.26%)
Nov 25, 2022 2.580 2.630 2.525 2.533 57,138 +0.00(+0.13%)
Nov 23, 2022 2.510 2.593 2.510 2.530 167,815 -0.05(-1.94%)
Nov 22, 2022 2.490 2.580 2.474 2.580 140,487 +0.07(+2.79%)
Nov 21, 2022 2.520 2.680 2.490 2.510 207,109 -0.05(-1.95%)
Nov 18, 2022 2.570 2.570 2.482 2.560 176,911 +0.05(+1.99%)
Nov 17, 2022 2.600 2.620 2.480 2.510 134,681 +0.02(+0.80%)
Nov 16, 2022 2.470 2.740 2.466 2.490 215,681 +0.01(+0.40%)
Nov 15, 2022 2.400 2.600 2.350 2.480 189,882 +0.40(+19.23%)
Nov 14, 2022 2.150 2.200 2.030 2.080 11,173 -0.11(-5.02%)
Nov 11, 2022 2.000 2.190 1.910 2.190 47,822 +0.20(+10.05%)
Nov 10, 2022 2.230 2.226 1.954 1.990 65,088 -0.13(-6.13%)
Nov 09, 2022 2.100 2.200 2.090 2.120 33,978 +0.12(+5.99%)
Nov 08, 2022 2.200 2.200 1.980 2.000 57,083 -0.34(-14.53%)
Nov 07, 2022 2.430 2.445 2.250 2.340 14,935 -0.18(-7.14%)
Nov 04, 2022 2.750 2.750 2.390 2.520 64,479 -0.23(-8.36%)
Nov 03, 2022 2.610 2.780 2.380 2.750 99,124 +0.10(+3.77%)
Nov 02, 2022 2.740 2.820 2.630 2.650 374,822 -0.14(-5.02%)
Nov 01, 2022 2.730 2.830 2.670 2.790 410,067 +0.16(+6.08%)
Oct 31, 2022 2.640 2.680 2.540 2.630 886,289 +0.13(+5.20%)
Oct 28, 2022 2.470 2.660 2.470 2.500 458,402 -0.07(-2.72%)
Oct 27, 2022 2.560 2.650 2.460 2.570 425,436 -0.05(-1.91%)
Oct 26, 2022 2.650 2.699 2.400 2.620 906,113 +0.17(+6.94%)
Oct 25, 2022 2.260 2.500 2.260 2.450 197,182 +0.06(+2.51%)
Oct 24, 2022 2.290 2.429 2.180 2.390 484,602 +0.10(+4.37%)
Oct 21, 2022 2.500 2.585 2.253 2.290 207,838 -0.21(-8.40%)
Oct 20, 2022 2.410 3.060 2.410 2.500 1,262,421 +0.05(+2.04%)
Oct 19, 2022 2.260 2.480 2.230 2.450 216,144 +0.12(+5.15%)
Oct 18, 2022 2.250 2.491 2.160 2.330 614,164 +0.09(+4.02%)
Oct 17, 2022 2.520 2.610 2.099 2.240 645,125 -0.34(-13.18%)
Oct 14, 2022 2.060 2.670 1.930 2.580 1,983,574 +0.56(+27.72%)
Oct 13, 2022 1.930 2.060 1.750 2.020 1,182,558 +0.05(+2.54%)
Oct 12, 2022 1.750 2.000 1.680 1.970 946,521 +0.19(+10.67%)
Oct 11, 2022 1.650 1.790 1.650 1.780 768,031 +0.02(+1.14%)
Oct 10, 2022 1.610 1.800 1.590 1.760 240,465 +0.06(+3.53%)
Oct 07, 2022 1.940 1.960 1.680 1.700 786,455 -0.28(-14.14%)
Oct 06, 2022 2.010 2.140 1.940 1.980 431,857 -0.11(-5.26%)
Oct 05, 2022 2.600 2.770 2.040 2.090 3,893,162 -0.57(-21.43%)
Oct 04, 2022 2.260 2.810 2.164 2.660 1,363,834 +0.43(+19.28%)
Oct 03, 2022 2.120 2.400 2.120 2.230 1,522,464 +0.07(+3.24%)
Sep 30, 2022 1.850 2.240 1.830 2.160 1,393,360 +0.20(+10.20%)
Sep 29, 2022 2.060 2.150 1.930 1.960 1,390,027 -0.19(-8.84%)
Sep 28, 2022 1.960 2.230 1.840 2.150 2,746,067 +0.19(+9.69%)
Sep 27, 2022 1.630 2.120 1.570 1.960 3,255,001 +0.32(+19.51%)
Sep 26, 2022 1.610 1.699 1.570 1.640 743,153 -0.03(-1.80%)
Sep 23, 2022 1.830 1.880 1.610 1.670 931,615 -0.30(-15.23%)
Sep 22, 2022 1.880 2.130 1.670 1.970 1,606,350 -0.03(-1.50%)
Sep 21, 2022 2.380 2.550 1.930 2.000 2,712,190 -0.54(-21.26%)
Sep 20, 2022 2.800 3.140 2.450 2.540 4,964,232 -0.41(-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.