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 (%)
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%)
Apr 03, 2023 0.1500 0.1500 0.1500 0.1500 1,103 +0.02(+11.36%)
Mar 31, 2023 0.1483 0.1500 0.1347 0.1347 1,476 -0.01(-6.46%)
Mar 30, 2023 0.1440 0.1440 0.1440 0.1440 300 +0.00(+3.08%)
Mar 29, 2023 0.1330 0.1397 0.1330 0.1397 1,757 +0.01(+7.46%)
Mar 28, 2023 0.1284 0.1300 0.1284 0.1300 7,901 -0.00(-1.96%)
Mar 27, 2023 0.1500 0.1500 0.1208 0.1326 18,372 -0.03(-16.45%)
Mar 24, 2023 0.1274 0.1587 0.1274 0.1587 475 +0.02(+16.69%)
Mar 23, 2023 0.1500 0.1523 0.1255 0.1360 2,683 +0.01(+8.80%)
Mar 22, 2023 0.1175 0.1605 0.1175 0.1250 13,016 +0.01(+7.30%)
Mar 21, 2023 0.1500 0.1500 0.1164 0.1165 1,962 -0.03(-22.33%)
Mar 20, 2023 0.1550 0.1700 0.1278 0.1500 3,238 -0.03(-17.81%)
Mar 17, 2023 0.1328 0.1825 0.1328 0.1825 5,946 +0.01(+7.99%)
Mar 16, 2023 0.1355 0.1750 0.1309 0.1690 5,186 -0.01(-7.40%)
Mar 15, 2023 0.1900 0.2250 0.1001 0.1825 42,366 +0.03(+22.65%)
Mar 14, 2023 0.2000 0.2000 0.1460 0.1488 6,804 -0.02(-11.16%)
Mar 13, 2023 0.1546 0.1675 0.1264 0.1675 3,200 +0.04(+32.41%)
Mar 10, 2023 0.1544 0.1544 0.1265 0.1265 677 -0.03(-18.07%)
Mar 09, 2023 0.1544 0.1544 0.1544 0.1544 2,422 +0.00(+0.32%)
Mar 08, 2023 0.1591 0.1780 0.1538 0.1539 4,405 +0.00(+2.60%)
Mar 06, 2023 0.1500 5 -0.03(-17.22%)
Mar 03, 2023 0.1812 0.1812 0.1799 0.1812 1,260 +0.02(+11.58%)
Mar 02, 2023 0.1630 0.1630 0.1624 0.1624 3,349 -0.01(-7.20%)
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.