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

micromobility.com Inc. - Class A Common Stock (NQ: MCOM )

0.2200 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2023 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 (%)
Aug 31, 2023 0.0700 0.0725 0.0681 0.0691 21,053,840 -0.00(-4.03%)
Aug 30, 2023 0.0730 0.0730 0.0670 0.0720 22,921,788 -0.00(-3.36%)
Aug 29, 2023 0.0708 0.0792 0.0665 0.0745 39,802,856 +0.00(+5.97%)
Aug 28, 2023 0.0900 0.1110 0.0670 0.0703 224,938,000 -0.01(-12.12%)
Aug 25, 2023 0.0687 0.0850 0.0660 0.0800 61,176,848 +0.01(+20.12%)
Aug 24, 2023 0.0719 0.0770 0.0625 0.0666 28,147,598 -0.01(-7.50%)
Aug 23, 2023 0.0600 0.0777 0.0579 0.0720 33,065,004 +0.01(+19.40%)
Aug 22, 2023 0.0660 0.0675 0.0597 0.0603 12,852,896 -0.01(-9.46%)
Aug 21, 2023 0.0655 0.0694 0.0631 0.0666 16,755,598 -0.00(-3.62%)
Aug 18, 2023 0.0704 0.0780 0.0655 0.0691 19,625,376 -0.00(-1.29%)
Aug 17, 2023 0.0830 0.0840 0.0658 0.0700 32,923,864 -0.01(-17.65%)
Aug 16, 2023 0.0661 0.0875 0.0650 0.0850 65,188,172 +0.02(+35.35%)
Aug 15, 2023 0.0635 0.0651 0.0606 0.0628 9,030,570 -0.00(-6.82%)
Aug 14, 2023 0.0697 0.0697 0.0620 0.0674 11,176,360 -0.00(-5.07%)
Aug 11, 2023 0.0690 0.0766 0.0662 0.0710 14,920,084 -0.00(-1.53%)
Aug 10, 2023 0.0628 0.0750 0.0621 0.0721 16,765,076 +0.01(+15.36%)
Aug 09, 2023 0.0650 0.0659 0.0597 0.0625 10,902,257 -0.00(-2.80%)
Aug 08, 2023 0.0700 0.0700 0.0631 0.0643 16,296,969 -0.01(-12.04%)
Aug 07, 2023 0.0803 0.0804 0.0716 0.0731 14,825,258 -0.01(-8.97%)
Aug 04, 2023 0.0820 0.0859 0.0794 0.0803 11,519,587 -0.01(-7.49%)
Aug 03, 2023 0.0804 0.0880 0.0785 0.0868 25,408,356 +0.01(+7.16%)
Aug 02, 2023 0.0827 0.0828 0.0771 0.0810 13,871,789 -0.00(-0.74%)
Aug 01, 2023 0.0850 0.0990 0.0798 0.0816 20,918,098 -0.00(-1.09%)
Jul 31, 2023 0.0859 0.0859 0.0797 0.0825 9,827,447 +0.00(+3.25%)
Jul 28, 2023 0.0830 0.0838 0.0746 0.0799 22,094,642 -0.00(-5.67%)
Jul 27, 2023 0.0800 0.1056 0.0774 0.0847 62,969,464 +0.00(+5.87%)
Jul 26, 2023 0.0814 0.0826 0.0773 0.0800 10,497,584 -0.00(-0.99%)
Jul 25, 2023 0.0879 0.0890 0.0808 0.0808 10,789,896 -0.01(-9.11%)
Jul 24, 2023 0.0902 0.0939 0.0831 0.0889 13,351,344 -0.00(-0.67%)
Jul 21, 2023 0.0965 0.0975 0.0850 0.0895 14,574,392 -0.01(-7.25%)
Jul 20, 2023 0.0982 0.1100 0.0960 0.0965 16,279,077 -0.00(-1.53%)
Jul 19, 2023 0.1000 0.1020 0.0950 0.0980 15,311,574 -0.00(-4.58%)
Jul 18, 2023 0.1080 0.1091 0.1012 0.1027 6,023,896 -0.00(-4.20%)
Jul 17, 2023 0.1020 0.1158 0.1010 0.1072 17,155,622 +0.00(+3.78%)
Jul 14, 2023 0.1062 0.1086 0.1031 0.1033 9,391,141 -0.00(-3.46%)
Jul 13, 2023 0.1110 0.1159 0.1050 0.1070 10,658,304 -0.00(-2.73%)
Jul 12, 2023 0.1100 0.1137 0.1041 0.1100 14,130,032 +0.00(+0.00%)
Jul 11, 2023 0.1120 0.1136 0.1075 0.1100 14,540,973 -0.01(-5.17%)
Jul 10, 2023 0.1215 0.1215 0.1097 0.1160 16,795,876 -0.00(-0.68%)
Jul 07, 2023 0.1187 0.1229 0.1133 0.1168 24,053,926 -0.01(-9.53%)
Jul 06, 2023 0.1400 0.1489 0.1176 0.1291 80,992,240 +0.02(+14.25%)
Jul 05, 2023 0.1130 0.1244 0.1050 0.1130 23,589,288 -0.00(-1.65%)
Jul 03, 2023 0.1361 0.1392 0.1120 0.1149 60,704,048 +0.00(+2.13%)
Jun 30, 2023 0.1200 0.1218 0.1059 0.1125 9,085,627 -0.01(-6.41%)
Jun 29, 2023 0.1140 0.1340 0.1125 0.1202 11,866,990 +0.01(+5.07%)
Jun 28, 2023 0.1228 0.1228 0.1100 0.1144 7,480,645 -0.01(-7.52%)
Jun 27, 2023 0.1306 0.1340 0.1201 0.1237 6,019,111 -0.01(-6.99%)
Jun 26, 2023 0.1380 0.1445 0.1322 0.1330 5,305,796 -0.01(-3.62%)
Jun 23, 2023 0.1420 0.1450 0.1330 0.1380 7,535,853 -0.00(-3.16%)
Jun 22, 2023 0.1600 0.1600 0.1412 0.1425 7,299,843 -0.02(-10.38%)
Jun 21, 2023 0.1680 0.1750 0.1500 0.1590 14,118,131 -0.00(-2.33%)
Jun 20, 2023 0.1800 0.1800 0.1601 0.1628 5,895,026 -0.02(-12.71%)
Jun 16, 2023 0.1900 0.2095 0.1750 0.1865 7,545,438 -0.01(-5.57%)
Jun 15, 2023 0.1736 0.1983 0.1670 0.1975 11,475,984 +0.02(+9.72%)
Jun 14, 2023 0.1925 0.1975 0.1712 0.1800 11,505,953 -0.03(-13.88%)
Jun 13, 2023 0.2400 0.2446 0.1985 0.2090 25,574,052 -0.06(-22.59%)
Jun 12, 2023 0.4855 0.5151 0.2700 0.2700 136,090,464 +0.04(+17.39%)
Jun 09, 2023 0.2405 0.2495 0.2114 0.2300 4,222,461 -0.01(-2.46%)
Jun 08, 2023 0.2403 0.2499 0.2305 0.2358 1,649,469 -0.01(-5.72%)
Jun 07, 2023 0.2703 0.2770 0.2500 0.2501 3,110,148 -0.03(-9.61%)
Jun 06, 2023 0.2900 0.3001 0.2500 0.2767 1,511,248 -0.03(-8.50%)
Jun 05, 2023 0.3200 0.3356 0.3000 0.3024 1,665,349 -0.03(-9.35%)
Jun 02, 2023 0.3070 0.3480 0.3000 0.3336 1,897,467 +0.02(+5.24%)
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.