Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Jul 31, 2023 1.740 2.020 1.740 1.860 158,842 +0.12(+6.90%)
Jul 28, 2023 1.680 1.790 1.640 1.740 174,602 +0.05(+2.96%)
Jul 27, 2023 1.840 1.840 1.665 1.690 138,776 -0.08(-4.52%)
Jul 26, 2023 1.820 1.820 1.720 1.770 145,724 -0.07(-3.80%)
Jul 25, 2023 1.880 1.910 1.750 1.840 217,202 -0.03(-1.60%)
Jul 24, 2023 1.890 1.969 1.860 1.870 91,921 -0.02(-1.06%)
Jul 21, 2023 1.970 1.970 1.840 1.890 250,776 -0.11(-5.50%)
Jul 20, 2023 2.030 2.090 1.970 2.000 111,552 -0.06(-2.91%)
Jul 19, 2023 2.050 2.110 2.020 2.060 181,520 -0.02(-0.96%)
Jul 18, 2023 2.050 2.130 2.000 2.080 119,098 +0.01(+0.48%)
Jul 17, 2023 2.190 2.190 2.000 2.070 236,225 -0.10(-4.61%)
Jul 14, 2023 2.220 2.220 1.970 2.170 395,408 -0.07(-3.13%)
Jul 13, 2023 2.180 2.320 2.120 2.240 310,293 +0.06(+2.75%)
Jul 12, 2023 2.250 2.305 2.120 2.180 264,956 -0.06(-2.68%)
Jul 11, 2023 2.270 2.350 2.080 2.240 226,580 +0.02(+0.90%)
Jul 10, 2023 2.240 2.250 2.150 2.220 78,779 -0.04(-1.77%)
Jul 07, 2023 2.220 2.330 2.185 2.260 87,773 +0.05(+2.26%)
Jul 06, 2023 2.100 2.230 2.020 2.210 124,839 +0.11(+5.24%)
Jul 05, 2023 2.130 2.170 2.070 2.100 135,769 -0.03(-1.41%)
Jul 03, 2023 2.130 2.200 2.103 2.130 88,846 +0.00(+0.00%)
Jun 30, 2023 2.200 2.230 2.020 2.130 231,633 -0.07(-3.18%)
Jun 29, 2023 2.400 2.476 2.200 2.200 202,010 -0.18(-7.56%)
Jun 28, 2023 2.490 2.500 2.370 2.380 145,061 -0.11(-4.42%)
Jun 27, 2023 2.610 2.610 2.440 2.490 192,977 -0.13(-4.96%)
Jun 26, 2023 2.560 2.690 2.500 2.620 132,038 +0.05(+1.95%)
Jun 23, 2023 2.380 2.610 2.301 2.570 182,590 +0.12(+4.90%)
Jun 22, 2023 2.420 2.480 2.420 2.450 92,134 +0.00(+0.00%)
Jun 21, 2023 2.550 2.550 2.410 2.450 104,361 -0.15(-5.77%)
Jun 20, 2023 2.420 2.600 2.340 2.600 246,225 +0.14(+5.69%)
Jun 16, 2023 2.610 2.642 2.310 2.460 1,901,118 -0.12(-4.65%)
Jun 15, 2023 2.570 2.770 2.490 2.580 368,248 -0.01(-0.39%)
Jun 14, 2023 2.610 2.650 2.510 2.590 222,104 +0.01(+0.39%)
Jun 13, 2023 2.540 2.700 2.510 2.580 314,775 +0.01(+0.39%)
Jun 12, 2023 2.600 2.660 2.360 2.570 518,421 -0.08(-3.02%)
Jun 09, 2023 2.850 2.850 2.600 2.650 337,804 -0.11(-3.99%)
Jun 08, 2023 2.760 2.910 2.650 2.760 417,664 +0.01(+0.36%)
Jun 07, 2023 2.900 3.100 2.700 2.750 964,043 -0.19(-6.46%)
Jun 06, 2023 2.800 2.950 2.650 2.940 468,361 +0.13(+4.63%)
Jun 05, 2023 2.600 2.900 2.560 2.810 648,429 +0.23(+8.91%)
Jun 02, 2023 2.500 2.770 2.411 2.580 680,036 +0.11(+4.45%)
Jun 01, 2023 2.260 2.560 2.130 2.470 772,223 +0.08(+3.35%)
May 31, 2023 2.200 2.400 2.118 2.390 640,487 +0.15(+6.70%)
May 30, 2023 2.240 2.270 1.970 2.240 750,675 -0.06(-2.61%)
May 26, 2023 2.280 2.540 2.120 2.300 1,563,453 +0.03(+1.32%)
May 25, 2023 2.130 2.320 2.040 2.270 1,517,908 -0.12(-5.02%)
May 24, 2023 1.700 2.430 1.601 2.390 7,757,246 +0.64(+36.57%)
May 23, 2023 2.140 2.250 1.750 1.750 5,238,111 -0.17(-8.85%)
May 22, 2023 1.630 1.940 1.550 1.920 1,890,870 +0.29(+17.79%)
May 19, 2023 1.550 1.670 1.520 1.630 265,318 +0.12(+7.95%)
May 18, 2023 1.485 1.550 1.440 1.510 102,102 +0.05(+3.42%)
May 17, 2023 1.455 1.502 1.451 1.460 71,724 +0.00(+0.00%)
May 16, 2023 1.490 1.500 1.450 1.460 53,565 -0.04(-2.67%)
May 15, 2023 1.490 1.510 1.400 1.500 249,173 +0.04(+2.74%)
May 12, 2023 1.470 1.500 1.430 1.460 133,556 -0.03(-2.01%)
May 11, 2023 1.580 1.600 1.460 1.490 281,917 -0.04(-2.58%)
May 10, 2023 1.510 1.620 1.480 1.529 1,583,572 +0.05(+3.34%)
May 09, 2023 1.500 1.530 1.460 1.480 146,069 +0.02(+1.37%)
May 08, 2023 1.420 1.570 1.410 1.460 283,733 +0.04(+2.82%)
May 05, 2023 1.440 1.450 1.400 1.420 26,704 +0.00(+0.00%)
May 04, 2023 1.400 1.470 1.397 1.420 34,138 +0.02(+1.43%)
May 03, 2023 1.400 1.480 1.370 1.400 56,934 +0.00(+0.00%)
May 02, 2023 1.430 1.490 1.400 1.400 244,615 -0.03(-2.10%)
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.