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 )

2.500 -0.020 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.700 3.835 3.820 3.850 7,723,251 +0.11(+2.94%)
Mar 27, 2024 3.890 3.930 3.610 3.740 2,586,253 -0.26(-6.50%)
Mar 26, 2024 4.340 4.450 3.640 4.000 3,230,128 -0.50(-11.11%)
Mar 25, 2024 4.850 4.860 4.310 4.500 2,607,154 -0.36(-7.41%)
Mar 22, 2024 5.000 5.000 4.600 4.860 2,292,645 -0.17(-3.38%)
Mar 21, 2024 5.210 5.280 4.850 5.030 2,875,298 -0.31(-5.81%)
Mar 20, 2024 5.600 6.000 5.180 5.340 10,108,433 +0.39(+7.88%)
Mar 19, 2024 5.350 5.360 4.800 4.950 1,953,035 -0.41(-7.65%)
Mar 18, 2024 6.170 6.190 5.150 5.360 2,541,568 -1.07(-16.64%)
Mar 15, 2024 6.340 6.610 5.880 6.430 2,797,831 -0.20(-3.02%)
Mar 14, 2024 7.500 8.580 6.220 6.630 16,229,615 -0.07(-1.04%)
Mar 13, 2024 6.080 8.340 5.420 6.700 45,617,488 +1.81(+37.01%)
Mar 12, 2024 4.820 6.840 4.440 4.890 14,159,928 -0.08(-1.61%)
Mar 11, 2024 5.590 5.600 4.786 4.970 1,515,759 -0.45(-8.30%)
Mar 08, 2024 6.340 6.450 5.330 5.420 1,761,112 -0.68(-11.15%)
Mar 07, 2024 6.860 6.910 5.820 6.100 2,013,413 -0.65(-9.63%)
Mar 06, 2024 7.530 9.200 6.510 6.750 4,908,105 +0.09(+1.35%)
Mar 05, 2024 7.770 7.830 6.500 6.660 1,597,987 -1.09(-14.06%)
Mar 04, 2024 9.020 9.088 7.480 7.750 1,970,692 -1.27(-14.08%)
Mar 01, 2024 9.400 9.640 8.500 9.020 1,894,663 -0.69(-7.11%)
Feb 29, 2024 9.940 10.95 9.570 9.710 2,432,557 -0.39(-3.86%)
Feb 28, 2024 9.190 11.70 8.050 10.10 7,164,548 +0.67(+7.10%)
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 11.00 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 21,770,000 +10.70(+59.44%)
Feb 07, 2024 3.760 18.64 3.300 18.00 192,947,360 +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%)
Dec 01, 2023 0.5169 0.5358 0.4850 0.4900 1,581,846 -0.01(-2.00%)
Nov 30, 2023 0.5500 0.5700 0.4900 0.5000 3,051,332 -0.05(-9.09%)
Nov 29, 2023 0.7122 0.7257 0.5423 0.5500 3,883,718 -0.15(-21.43%)
Nov 28, 2023 0.9784 1.230 0.6398 0.7000 6,766,201 -0.25(-26.33%)
Nov 27, 2023 0.8200 0.9880 0.7601 0.9502 2,600,317 +0.13(+15.30%)
Nov 24, 2023 0.7006 0.8579 0.6915 0.8241 950,013 +0.12(+17.64%)
Nov 22, 2023 0.6929 0.7400 0.6915 0.7005 202,976 -0.01(-2.03%)
Nov 21, 2023 0.6300 0.7433 0.6300 0.7150 1,638,487 +0.10(+15.79%)
Nov 20, 2023 0.7400 0.7400 0.5872 0.6175 1,089,951 +0.03(+4.95%)
Nov 17, 2023 0.5807 0.6058 0.5800 0.5884 171,455 +0.02(+3.23%)
Nov 16, 2023 0.6325 0.6437 0.5525 0.5700 372,131 -0.08(-12.13%)
Nov 15, 2023 0.6012 0.6650 0.5659 0.6487 1,299,044 +0.05(+7.99%)
Nov 14, 2023 0.6002 0.6110 0.5500 0.6007 1,627,559 +0.01(+1.81%)
Nov 13, 2023 0.5757 0.5999 0.5303 0.5900 1,368,347 +0.03(+5.43%)
Nov 10, 2023 0.6564 0.6564 0.5100 0.5596 2,356,550 -0.10(-15.74%)
Nov 09, 2023 0.6570 0.7033 0.6100 0.6641 1,735,674 +0.03(+4.96%)
Nov 08, 2023 0.6800 0.6800 0.6100 0.6327 1,588,268 -0.05(-6.82%)
Nov 07, 2023 0.6390 0.7500 0.6045 0.6790 1,617,304 +0.03(+5.11%)
Nov 06, 2023 0.7140 0.7601 0.5951 0.6460 2,076,465 -0.04(-6.51%)
Nov 03, 2023 0.6150 0.7854 0.5790 0.6910 2,305,822 +0.10(+17.12%)
Nov 02, 2023 0.6300 0.6489 0.5480 0.5900 1,612,312 -0.00(-0.57%)
Nov 01, 2023 0.7300 0.7598 0.5749 0.5934 1,613,382 -0.16(-21.25%)
Oct 31, 2023 0.7200 0.7600 0.6005 0.7535 767,749 -0.03(-3.40%)
Oct 30, 2023 0.5920 0.7950 0.5659 0.7800 2,429,916 +0.22(+38.05%)
Oct 27, 2023 0.5300 0.6400 0.5150 0.5650 6,668,413 +0.04(+8.65%)
Oct 26, 2023 0.5100 0.5287 0.5043 0.5200 188,850 +0.02(+3.36%)
Oct 25, 2023 0.5146 0.5299 0.5020 0.5031 104,165 +0.00(+0.22%)
Oct 24, 2023 0.5400 0.5400 0.5020 0.5020 266,901 -0.01(-1.76%)
Oct 23, 2023 0.5310 0.5400 0.5110 0.5110 254,878 -0.01(-1.22%)
Oct 20, 2023 0.5800 0.5841 0.5008 0.5173 356,857 -0.05(-9.56%)
Oct 19, 2023 0.5653 0.5992 0.5505 0.5720 354,682 +0.02(+3.49%)
Oct 18, 2023 0.6100 0.6279 0.5510 0.5527 528,818 -0.06(-9.41%)
Oct 17, 2023 0.7949 0.8000 0.5200 0.6101 2,158,744 -0.18(-22.67%)
Oct 16, 2023 0.7592 0.8026 0.7475 0.7890 221,496 +0.02(+2.37%)
Oct 13, 2023 0.7567 0.8280 0.7505 0.7707 340,083 -0.01(-0.81%)
Oct 12, 2023 0.8300 0.8500 0.7703 0.7770 291,547 -0.07(-8.59%)
Oct 11, 2023 0.9800 0.9800 0.8100 0.8500 1,383,946 -0.11(-11.46%)
Oct 10, 2023 0.9750 0.9800 0.9375 0.9600 287,005 +0.01(+0.79%)
Oct 09, 2023 1.180 1.180 0.9400 0.9525 1,425,547 -0.22(-18.59%)
Oct 06, 2023 1.170 1.190 1.140 1.170 229,820 +0.02(+1.74%)
Oct 05, 2023 1.240 1.250 1.130 1.150 628,460 -0.10(-8.00%)
Oct 04, 2023 1.250 1.300 1.220 1.250 323,227 +0.05(+4.17%)
Oct 03, 2023 1.300 1.310 1.200 1.200 429,763 -0.11(-8.40%)
Oct 02, 2023 1.350 1.350 1.270 1.310 394,769 -0.02(-1.50%)
Sep 29, 2023 1.350 1.390 1.320 1.330 433,029 -0.01(-0.75%)
Sep 28, 2023 1.420 1.440 1.310 1.340 578,078 -0.09(-6.29%)
Sep 27, 2023 1.320 1.480 1.300 1.430 1,425,515 +0.10(+7.52%)
Sep 26, 2023 1.280 1.368 1.280 1.330 1,044,373 +0.06(+4.72%)
Sep 25, 2023 1.230 1.290 1.240 1.270 1,205,563 +0.03(+2.42%)
Sep 22, 2023 1.290 1.290 1.230 1.240 937,175 -0.06(-4.62%)
Sep 21, 2023 1.170 1.320 1.130 1.300 1,576,262 +0.07(+5.69%)
Sep 20, 2023 1.250 1.252 1.175 1.230 918,538 -0.04(-3.15%)
Sep 19, 2023 1.280 1.300 1.170 1.270 1,973,797 -0.03(-2.31%)
Sep 18, 2023 1.360 1.400 1.240 1.300 3,089,772 -0.01(-1.14%)
Sep 15, 2023 1.300 1.670 1.300 1.315 18,569,290 -0.01(-0.38%)
Sep 14, 2023 1.920 1.990 1.230 1.320 18,156,930 -0.80(-37.74%)
Sep 13, 2023 10.16 10.21 1.950 2.120 15,281,803 -8.51(-80.06%)
Sep 12, 2023 9.950 11.30 7.160 10.63 3,664,787 +1.03(+10.73%)
Sep 11, 2023 9.700 10.14 8.950 9.600 139,904 +0.21(+2.24%)
Sep 08, 2023 9.170 9.590 8.170 9.390 148,641 +0.31(+3.41%)
Sep 07, 2023 9.700 10.00 8.260 9.080 95,529 -0.06(-0.66%)
Sep 06, 2023 9.590 9.850 8.981 9.140 150,778 -0.62(-6.35%)
Sep 05, 2023 9.300 9.980 8.810 9.760 154,776 +0.66(+7.25%)
Sep 01, 2023 9.650 9.650 8.680 9.100 59,982 +0.06(+0.66%)
Aug 31, 2023 9.710 10.00 8.890 9.040 178,758 -0.88(-8.87%)
Aug 30, 2023 9.980 10.31 8.860 9.920 312,557 -0.66(-6.24%)
Aug 29, 2023 10.20 11.17 8.600 10.58 496,433 +0.77(+7.85%)
Aug 28, 2023 7.980 10.10 7.340 9.810 786,981 +2.21(+29.08%)
Aug 25, 2023 6.700 7.770 5.760 7.600 389,947 +0.57(+8.11%)
Aug 24, 2023 7.350 7.900 6.430 7.030 411,259 -0.50(-6.64%)
Aug 23, 2023 5.740 8.400 5.700 7.530 1,004,282 +1.67(+28.50%)
Aug 22, 2023 4.190 5.960 4.123 5.860 418,376 +1.37(+30.51%)
Aug 21, 2023 3.280 4.750 3.240 4.490 1,442,326 +1.04(+30.14%)
Aug 18, 2023 3.330 3.450 3.210 3.450 40,637 +0.14(+4.23%)
Aug 17, 2023 3.070 3.380 3.070 3.310 52,171 +0.20(+6.43%)
Aug 16, 2023 3.170 3.440 3.045 3.110 187,804 -0.07(-2.20%)
Aug 15, 2023 3.290 3.330 3.180 3.180 54,421 +0.02(+0.63%)
Aug 14, 2023 3.150 3.380 3.100 3.160 63,778 -0.05(-1.56%)
Aug 11, 2023 2.790 3.670 2.790 3.210 622,789 +0.52(+19.33%)
Aug 10, 2023 2.550 2.730 2.500 2.690 94,439 +0.25(+10.25%)
Aug 09, 2023 2.740 2.760 2.440 2.440 109,881 -0.31(-11.27%)
Aug 08, 2023 2.850 2.900 2.750 2.750 30,595 -0.08(-2.83%)
Aug 07, 2023 3.060 3.060 2.700 2.830 72,333 -0.23(-7.36%)
Aug 04, 2023 3.140 3.140 2.982 3.055 41,523 -0.08(-2.71%)
Aug 03, 2023 3.000 3.300 3.000 3.140 76,505 +0.11(+3.63%)
Aug 02, 2023 3.210 3.220 2.940 3.030 79,966 -0.23(-7.06%)
Aug 01, 2023 3.080 3.280 2.930 3.260 93,434 +0.24(+7.95%)
Jul 31, 2023 2.760 3.050 2.760 3.020 119,989 +0.31(+11.44%)
Jul 28, 2023 2.380 2.800 2.380 2.710 351,665 +0.39(+16.56%)
Jul 27, 2023 2.350 2.423 2.310 2.325 46,623 -0.06(-2.72%)
Jul 26, 2023 2.360 2.390 2.260 2.390 31,497 +0.07(+3.02%)
Jul 25, 2023 2.290 2.450 2.240 2.320 219,391 +0.02(+0.87%)
Jul 24, 2023 2.150 2.400 2.130 2.300 278,817 +0.16(+7.48%)
Jul 21, 2023 2.350 2.360 2.020 2.140 302,604 -0.25(-10.46%)
Jul 20, 2023 2.810 2.820 2.280 2.390 454,885 -0.42(-14.95%)
Jul 19, 2023 3.140 3.250 2.720 2.810 433,285 -0.31(-9.94%)
Jul 18, 2023 3.000 3.250 2.910 3.120 412,982 +0.07(+2.30%)
Jul 17, 2023 3.010 3.320 2.940 3.050 397,086 +0.02(+0.66%)
Jul 14, 2023 3.360 3.438 2.880 3.030 1,314,129 -0.34(-10.09%)
Jul 13, 2023 3.280 3.720 3.110 3.370 317,043 +0.01(+0.30%)
Jul 12, 2023 3.120 3.590 3.120 3.360 322,811 +0.14(+4.35%)
Jul 11, 2023 3.680 3.828 2.920 3.220 416,420 -0.49(-13.21%)
Jul 10, 2023 3.120 3.806 3.110 3.710 333,534 +0.46(+14.15%)
Jul 07, 2023 2.960 3.400 2.950 3.250 341,707 +0.10(+3.17%)
Jul 06, 2023 3.000 3.200 2.860 3.150 378,670 +0.13(+4.30%)
Jul 05, 2023 3.480 3.480 2.820 3.020 367,844 -0.41(-11.95%)
Jul 03, 2023 3.110 3.490 3.088 3.430 297,213 +0.31(+9.94%)
Jun 30, 2023 2.860 3.240 2.860 3.120 394,040 +0.30(+10.64%)
Jun 29, 2023 2.810 2.920 2.770 2.820 428,040 -0.01(-0.35%)
Jun 28, 2023 2.970 3.000 2.660 2.830 451,614 -0.13(-4.39%)
Jun 27, 2023 2.770 3.000 2.730 2.960 392,904 +0.13(+4.59%)
Jun 26, 2023 2.990 3.080 2.770 2.830 355,195 -0.11(-3.74%)
Jun 23, 2023 2.970 2.970 2.700 2.940 366,449 +0.04(+1.38%)
Jun 22, 2023 3.110 3.110 2.660 2.900 279,202 -0.01(-0.35%)
Jun 21, 2023 2.750 2.970 2.738 2.910 268,914 +0.09(+3.20%)
Jun 20, 2023 2.600 2.820 2.560 2.820 289,448 +0.22(+8.46%)
Jun 16, 2023 2.520 3.140 2.450 2.600 796,046 +0.06(+2.43%)
Jun 15, 2023 2.580 2.580 2.320 2.538 257,835 +0.76(+43.00%)
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%)
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.