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 )

2.290 -0.260 (-10.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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%)
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.