Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movella Holdings Inc. - Warrant (NQ: MVLAW )

N/A UNCHANGED
Last Price Updated: 3:59 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 (%)
Mar 28, 2024 0.0099 0.0100 0.0060 0.0061 60,186 -0.00(-38.38%)
Mar 27, 2024 0.0101 0.0101 0.0090 0.0099 23,263 -0.00(-5.71%)
Mar 25, 2024 0.0105 10 +0.00(+1.94%)
Mar 22, 2024 0.0261 0.0270 0.0103 0.0103 62,223 -0.00(-20.77%)
Mar 21, 2024 0.0150 0.0300 0.0071 0.0130 593,952 -0.01(-46.28%)
Mar 20, 2024 0.0400 0.0400 0.0160 0.0242 30,676 +0.00(+21.00%)
Mar 19, 2024 0.0155 0.0500 0.0155 0.0200 111,066 +0.00(+32.45%)
Mar 18, 2024 0.0200 0.0200 0.0150 0.0151 14,703 -0.00(-1.95%)
Mar 14, 2024 0.0154 0 -0.02(-53.19%)
Mar 12, 2024 0.0329 1 +0.00(+0.00%)
Mar 08, 2024 0.0329 0 +0.01(+64.50%)
Mar 07, 2024 0.0250 0.0250 0.0200 0.0200 3,437 -0.02(-43.02%)
Mar 06, 2024 0.0300 0.0352 0.0300 0.0351 2,153 -0.00(-0.57%)
Mar 05, 2024 0.0226 0.0353 0.0226 0.0353 21,289 -0.01(-29.26%)
Mar 01, 2024 0.0499 80 +0.03(+136.49%)
Feb 28, 2024 0.0211 0 +0.00(+0.48%)
Feb 27, 2024 0.0211 0.0211 0.0210 0.0210 4,068 -0.00(-0.47%)
Feb 22, 2024 0.0211 0 +0.00(+0.48%)
Feb 21, 2024 0.0210 0.0212 0.0210 0.0210 3,000 +0.00(+0.00%)
Feb 20, 2024 0.0205 0.0210 0.0205 0.0210 2,047 +0.00(+0.00%)
Feb 14, 2024 0.0210 0 +0.00(+4.48%)
Feb 13, 2024 0.0173 0.0201 0.0172 0.0201 3,450 +0.00(+16.18%)
Feb 08, 2024 0.0173 0 +0.00(+8.81%)
Feb 05, 2024 0.0159 0 +0.00(+38.26%)
Feb 01, 2024 0.0115 0 -0.00(-28.13%)
Jan 31, 2024 0.0115 0.0160 0.0114 0.0160 3,099 +0.00(+9.59%)
Jan 30, 2024 0.0106 0.0148 0.0100 0.0146 64,790 +0.00(+11.45%)
Jan 29, 2024 0.0153 0.0153 0.0100 0.0131 24,776 -0.01(-31.05%)
Jan 25, 2024 0.0190 0 -0.00(-15.56%)
Jan 19, 2024 0.0225 0 +0.01(+73.08%)
Jan 18, 2024 0.0200 0.0200 0.0130 0.0130 12,103 -0.01(-35.00%)
Jan 09, 2024 0.0200 8,796 +0.00(+25.79%)
Jan 08, 2024 0.0192 0.0192 0.0132 0.0159 1,616 -0.00(-16.75%)
Jan 04, 2024 0.0191 0 -0.00(-4.02%)
Dec 28, 2023 0.0199 0 +0.01(+184.29%)
Dec 27, 2023 0.0169 0.0169 0.0065 0.0070 14,002 -0.01(-61.11%)
Dec 26, 2023 0.0179 0.0180 0.0178 0.0180 20,000 +0.01(+89.47%)
Dec 22, 2023 0.0062 0.0096 0.0062 0.0095 5,474 -0.00(-4.04%)
Dec 21, 2023 0.0179 0.0180 0.0060 0.0099 126,764 -0.00(-24.43%)
Dec 20, 2023 0.0131 0.0131 0.0131 0.0131 1,500 +0.01(+114.75%)
Dec 14, 2023 0.0061 130 -0.01(-61.39%)
Dec 13, 2023 0.0100 0.0158 0.0100 0.0158 78,433 +0.01(+58.00%)
Dec 11, 2023 0.0100 65 -0.01(-45.36%)
Dec 07, 2023 0.0183 4 +0.01(+117.86%)
Dec 06, 2023 0.0151 0.0151 0.0084 0.0084 97,731 -0.01(-44.37%)
Dec 05, 2023 0.0167 0.0167 0.0151 0.0151 12,701 -0.00(-7.36%)
Dec 04, 2023 0.0200 0.0200 0.0161 0.0163 20,652 -0.02(-49.38%)
Dec 01, 2023 0.0322 0.0322 0.0322 0.0322 177 +0.00(+7.33%)
Nov 29, 2023 0.0300 0 -0.00(-8.54%)
Nov 22, 2023 0.0328 0 +0.01(+69.95%)
Nov 21, 2023 0.0200 0.0200 0.0193 0.0193 1,365 +0.00(+0.00%)
Nov 20, 2023 0.0193 0.0200 0.0192 0.0193 1,425 -0.00(-3.02%)
Nov 17, 2023 0.0200 0.0203 0.0192 0.0199 28,248 -0.02(-48.04%)
Nov 15, 2023 0.0383 100 -0.00(-1.54%)
Nov 10, 2023 0.0389 0 +0.02(+94.50%)
Nov 06, 2023 0.0200 0 -0.02(-47.09%)
Nov 02, 2023 0.0378 0 -0.00(-4.55%)
Oct 20, 2023 0.0396 14 -0.01(-15.57%)
Oct 17, 2023 0.0469 0 +0.03(+118.14%)
Oct 16, 2023 0.0215 0.0215 0.0215 0.0215 3,940 +0.00(+0.94%)
Oct 12, 2023 0.0213 0 -0.01(-36.80%)
Oct 11, 2023 0.0222 0.0337 0.0160 0.0337 20,376 +0.01(+46.52%)
Oct 10, 2023 0.0228 0.0231 0.0228 0.0230 10,169 +0.00(+0.88%)
Oct 09, 2023 0.0251 0.0473 0.0228 0.0228 10,505 -0.01(-30.06%)
Oct 05, 2023 0.0326 300 +0.00(+4.15%)
Oct 03, 2023 0.0313 6,006 -0.01(-16.76%)
Sep 28, 2023 0.0376 100 -0.01(-20.84%)
Sep 27, 2023 0.0312 0.0475 0.0312 0.0475 2,864 +0.01(+32.68%)
Sep 26, 2023 0.0351 0.0577 0.0351 0.0358 1,317 -0.02(-38.59%)
Sep 22, 2023 0.0583 102 -0.00(-2.83%)
Sep 20, 2023 0.0600 0 +0.00(+0.33%)
Sep 12, 2023 0.0598 0 -0.00(-0.33%)
Sep 06, 2023 0.0600 0 +0.00(+1.69%)
Sep 01, 2023 0.0590 0 +0.02(+47.50%)
Aug 30, 2023 0.0400 16 -0.01(-19.68%)
Aug 29, 2023 0.0498 0.0505 0.0498 0.0498 16,535 +0.01(+42.29%)
Aug 28, 2023 0.0510 0.0510 0.0350 0.0350 60,153 -0.05(-57.37%)
Aug 17, 2023 0.0821 0 +0.01(+17.29%)
Aug 16, 2023 0.0722 0.0722 0.0610 0.0700 7,182 -0.01(-14.63%)
Aug 15, 2023 0.0800 0.0827 0.0731 0.0820 1,981 -0.00(-0.12%)
Aug 09, 2023 0.0821 0 -0.01(-8.68%)
Aug 08, 2023 0.0899 0.0899 0.0724 0.0899 1,800 +0.00(+1.58%)
Aug 07, 2023 0.0792 0.0885 0.0792 0.0885 389 +0.02(+23.78%)
Aug 04, 2023 0.0715 0.0715 0.0715 0.0715 202 -0.01(-14.58%)
Aug 03, 2023 0.0714 0.0837 0.0714 0.0837 2,165 +0.00(+0.00%)
Aug 01, 2023 0.0837 1 +0.00(+0.00%)
Jul 31, 2023 0.0704 0.0837 0.0704 0.0837 266 +0.00(+0.24%)
Jul 28, 2023 0.0724 0.0835 0.0694 0.0835 1,237 +0.00(+3.60%)
Jul 27, 2023 0.0806 0.0814 0.0806 0.0806 4,491 -0.00(-2.77%)
Jul 25, 2023 0.0829 12 +0.01(+20.67%)
Jul 24, 2023 0.0687 0.0687 0.0687 0.0687 193 -0.02(-23.33%)
Jul 21, 2023 0.0678 0.0910 0.0665 0.0896 5,403 +0.00(+3.94%)
Jul 20, 2023 0.0862 0.0862 0.0862 0.0862 619 -0.02(-17.27%)
Jul 19, 2023 0.1042 0.1042 0.1042 0.1042 376 +0.03(+48.86%)
Jul 18, 2023 0.0907 0.0907 0.0662 0.0700 66,370 -0.02(-22.22%)
Jul 14, 2023 0.0900 0 +0.00(+0.00%)
Jul 13, 2023 0.0891 0.0909 0.0891 0.0900 23,142 -0.00(-1.10%)
Jul 12, 2023 0.0939 0.1027 0.0827 0.0910 55,052 -0.01(-11.39%)
Jul 11, 2023 0.0859 0.1075 0.0851 0.1027 2,517 -0.00(-4.47%)
Jul 07, 2023 0.1075 0 +0.00(+0.00%)
Jul 06, 2023 0.1060 0.1100 0.0825 0.1075 2,483 -0.03(-21.88%)
Jul 03, 2023 0.1376 0 +0.02(+21.88%)
Jun 30, 2023 0.1107 0.1165 0.1051 0.1129 4,428 -0.00(-3.09%)
Jun 29, 2023 0.1500 0.1500 0.1162 0.1165 2,091 -0.03(-22.33%)
Jun 28, 2023 0.1500 0.1500 0.1500 0.1500 306 -0.00(-0.07%)
Jun 22, 2023 0.1501 0 +0.00(+0.07%)
Jun 21, 2023 0.1500 0.1500 0.1500 0.1500 582 -0.01(-6.31%)
Jun 20, 2023 0.1800 0.1800 0.1601 0.1601 897 +0.00(+0.06%)
Jun 16, 2023 0.1500 0.1688 0.1500 0.1600 6,000 +0.01(+6.67%)
Jun 14, 2023 0.1500 0 +0.00(+0.00%)
Jun 13, 2023 0.1500 0.1500 0.1500 0.1500 1,586 +0.00(+0.00%)
Jun 12, 2023 0.1531 0.1531 0.1500 0.1500 5,423 -0.01(-6.25%)
Jun 09, 2023 0.1756 0.1756 0.1501 0.1600 7,500 +0.01(+4.37%)
Jun 08, 2023 0.1900 0.1900 0.1500 0.1533 217,552 -0.01(-7.09%)
Jun 07, 2023 0.2061 0.2061 0.1600 0.1650 30,064 +0.01(+8.98%)
Jun 06, 2023 0.1400 0.1514 0.1300 0.1514 158,125 +0.01(+8.14%)
Jun 05, 2023 0.1500 0.1500 0.1360 0.1400 10,662 +0.01(+8.11%)
Jun 02, 2023 0.1500 0.1500 0.1122 0.1295 6,078 -0.01(-7.57%)
Jun 01, 2023 0.1460 0.1460 0.1400 0.1401 7,138 -0.01(-4.17%)
May 31, 2023 0.1485 0.1500 0.1168 0.1462 13,763 +0.02(+12.63%)
May 30, 2023 0.1101 0.1397 0.0880 0.1298 45,480 -0.01(-7.22%)
May 26, 2023 0.2493 0.2493 0.1151 0.1399 3,107 +0.01(+7.95%)
May 25, 2023 0.1000 0.1299 0.0957 0.1296 11,086 -0.00(-0.31%)
May 24, 2023 0.1200 0.1300 0.1000 0.1300 54,211 +0.01(+8.33%)
May 23, 2023 0.1080 0.1250 0.0914 0.1200 46,537 +0.03(+38.73%)
May 22, 2023 0.0900 0.0865 0.0833 0.0865 17,540 -0.00(-1.70%)
May 19, 2023 0.0772 0.0880 0.0756 0.0880 3,092 +0.00(+0.11%)
May 17, 2023 0.0879 87 -0.00(-1.24%)
May 16, 2023 0.0890 0.0890 0.0890 0.0890 324 -0.00(-3.26%)
May 15, 2023 0.0920 0.0920 0.0920 0.0920 408 +0.00(+2.45%)
May 11, 2023 0.0898 16 +0.02(+32.06%)
May 10, 2023 0.0618 0.0987 0.0600 0.0680 55,679 +0.01(+12.96%)
May 09, 2023 0.0632 0.0686 0.0600 0.0602 20,353 -0.02(-19.95%)
May 08, 2023 0.0752 0.0752 0.0752 0.0752 862 -0.00(-4.69%)
May 05, 2023 0.0790 0.0790 0.0789 0.0789 2,278 -0.00(-1.00%)
May 04, 2023 0.0797 0.0797 0.0797 0.0797 120 +0.00(+0.00%)
May 02, 2023 0.0797 5,110 -0.00(-0.25%)
May 01, 2023 0.0501 0.0799 0.0501 0.0799 22,252 -0.01(-11.02%)
Apr 28, 2023 0.0675 0.0899 0.0522 0.0898 17,371 +0.01(+13.67%)
Apr 27, 2023 0.0675 0.0801 0.0675 0.0790 5,493 +0.01(+12.70%)
Apr 26, 2023 0.0778 0.0999 0.0700 0.0701 37,528 -0.01(-9.20%)
Apr 25, 2023 0.1000 0.1000 0.0759 0.0772 15,274 -0.02(-23.11%)
Apr 24, 2023 0.0995 0.1250 0.0995 0.1004 5,052 +0.00(+4.37%)
Apr 21, 2023 0.0905 0.1035 0.0860 0.0962 28,520 +0.01(+6.89%)
Apr 20, 2023 0.0901 0.0903 0.0900 0.0900 5,707 -0.01(-8.81%)
Apr 19, 2023 0.1000 0.1000 0.0907 0.0987 10,004 -0.00(-1.20%)
Apr 18, 2023 0.1000 0.1000 0.0901 0.0999 4,732 -0.00(-0.10%)
Apr 17, 2023 0.1117 0.1287 0.1000 0.1000 28,874 -0.03(-21.87%)
Apr 14, 2023 0.1300 0.1398 0.1000 0.1280 38,118 +0.03(+28.00%)
Apr 13, 2023 0.1404 0.1975 0.1000 0.1000 18,169 -0.04(-28.83%)
Apr 12, 2023 0.1475 0.2275 0.1405 0.1405 6,169 -0.00(-2.02%)
Apr 11, 2023 0.1502 0.2488 0.1434 0.1434 2,705 -0.03(-19.21%)
Apr 10, 2023 0.2275 0.2275 0.1354 0.1775 1,043 +0.01(+7.64%)
Apr 06, 2023 0.1649 0.1649 0.1649 0.1649 2,046 -0.01(-5.01%)
Apr 05, 2023 0.1344 0.1800 0.1344 0.1736 1,307 +0.04(+30.04%)
Apr 04, 2023 0.1500 0.1501 0.1335 0.1335 3,834 -0.02(-11.00%)
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.