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 (%)
Dec 19, 2023 0.2200 0 -0.22(-50.55%)
Dec 18, 2023 0.5400 0.5394 0.4351 0.4449 3,189,614 -0.13(-23.23%)
Dec 15, 2023 0.5569 0.7550 0.5500 0.5795 3,852,396 +0.02(+4.28%)
Dec 14, 2023 0.5247 0.6100 0.5247 0.5557 1,776,508 -0.03(-4.39%)
Dec 13, 2023 0.6082 0.6400 0.5260 0.5812 1,499,307 -0.01(-1.49%)
Dec 12, 2023 0.6800 0.6985 0.5700 0.5900 1,829,925 -0.15(-20.27%)
Dec 11, 2023 0.9011 0.9598 0.7400 0.7400 4,619,933 -0.19(-20.44%)
Dec 08, 2023 1.080 1.080 0.9101 0.9301 1,028,433 -0.12(-11.42%)
Dec 07, 2023 1.070 1.260 1.000 1.050 1,504,696 -0.03(-2.78%)
Dec 06, 2023 1.210 1.249 1.070 1.080 1,024,238 -0.13(-10.74%)
Dec 05, 2023 1.360 1.360 1.210 1.210 1,414,350 -0.19(-13.57%)
Dec 04, 2023 1.870 1.870 1.330 1.400 1,503,359 +1.39(+11100.00%)
Dec 01, 2023 0.0131 0.0133 0.0123 0.0125 89,217,632 -0.00(-7.41%)
Nov 30, 2023 0.0136 0.0147 0.0135 0.0135 102,997,016 -0.00(-11.18%)
Nov 29, 2023 0.0140 0.0155 0.0140 0.0152 72,333,656 -0.00(-1.30%)
Nov 28, 2023 0.0150 0.0156 0.0141 0.0154 103,477,464 -0.00(-7.78%)
Nov 27, 2023 0.0183 0.0197 0.0160 0.0167 190,181,712 -0.00(-2.91%)
Nov 24, 2023 0.0152 0.0255 0.0152 0.0172 345,306,592 +0.00(+19.44%)
Nov 22, 2023 0.0145 0.0154 0.0141 0.0144 59,590,744 -0.00(-7.10%)
Nov 21, 2023 0.0155 0.0165 0.0155 0.0155 63,865,644 -0.00(-10.92%)
Nov 20, 2023 0.0180 0.0181 0.0170 0.0174 47,607,624 -0.00(-1.14%)
Nov 17, 2023 0.0177 0.0185 0.0171 0.0176 44,019,432 -0.00(-4.86%)
Nov 16, 2023 0.0206 0.0206 0.0176 0.0185 86,366,528 -0.00(-11.06%)
Nov 15, 2023 0.0222 0.0223 0.0201 0.0208 57,583,624 -0.00(-6.31%)
Nov 14, 2023 0.0231 0.0247 0.0206 0.0222 99,963,952 -0.00(-13.95%)
Nov 13, 2023 0.0326 0.0327 0.0254 0.0258 80,033,648 -0.01(-19.38%)
Nov 10, 2023 0.0334 0.0335 0.0303 0.0320 32,066,138 -0.00(-4.19%)
Nov 09, 2023 0.0320 0.0358 0.0300 0.0334 76,388,704 +0.00(+3.41%)
Nov 08, 2023 0.0341 0.0345 0.0312 0.0323 36,522,664 -0.00(-9.27%)
Nov 07, 2023 0.0337 0.0356 0.0325 0.0356 28,852,748 +0.00(+4.40%)
Nov 06, 2023 0.0363 0.0369 0.0339 0.0341 40,343,396 -0.00(-6.06%)
Nov 03, 2023 0.0378 0.0380 0.0357 0.0363 38,732,456 +0.00(+1.97%)
Nov 02, 2023 0.0358 0.0373 0.0345 0.0356 47,562,544 -0.00(-4.81%)
Nov 01, 2023 0.0385 0.0409 0.0366 0.0374 39,227,836 -0.00(-3.86%)
Oct 31, 2023 0.0350 0.0399 0.0350 0.0389 62,240,056 -0.00(-4.89%)
Oct 30, 2023 0.0360 0.0420 0.0357 0.0409 118,900,440 +0.00(+12.05%)
Oct 27, 2023 0.0338 0.0367 0.0333 0.0365 60,817,404 +0.00(+5.80%)
Oct 26, 2023 0.0345 0.0355 0.0330 0.0345 143,276,288 -0.00(-1.43%)
Oct 25, 2023 0.0330 0.0379 0.0330 0.0350 84,605,824 +0.00(+7.36%)
Oct 24, 2023 0.0355 0.0360 0.0325 0.0326 75,319,424 -0.00(-8.94%)
Oct 23, 2023 0.0375 0.0382 0.0351 0.0358 72,628,048 -0.00(-5.54%)
Oct 20, 2023 0.0390 0.0420 0.0371 0.0379 118,289,592 +0.00(+2.99%)
Oct 19, 2023 0.0412 0.0417 0.0360 0.0368 83,360,224 -0.01(-20.00%)
Oct 18, 2023 0.0476 0.0503 0.0408 0.0460 158,651,696 +0.00(+11.38%)
Oct 17, 2023 0.0358 0.0428 0.0341 0.0413 112,560,704 +0.01(+14.72%)
Oct 16, 2023 0.0380 0.0439 0.0348 0.0360 112,194,352 +0.00(+2.56%)
Oct 13, 2023 0.0359 0.0390 0.0322 0.0351 76,791,408 -0.00(-6.65%)
Oct 12, 2023 0.0420 0.0420 0.0336 0.0376 78,332,184 -0.00(-6.00%)
Oct 11, 2023 0.0438 0.0444 0.0390 0.0400 64,609,788 -0.00(-7.83%)
Oct 10, 2023 0.0460 0.0478 0.0430 0.0434 50,698,800 -0.01(-12.50%)
Oct 09, 2023 0.0495 0.0513 0.0470 0.0496 43,049,144 -0.00(-7.29%)
Oct 06, 2023 0.0506 0.0535 0.0437 0.0535 48,585,040 +0.00(+4.09%)
Oct 05, 2023 0.0588 0.0593 0.0505 0.0514 35,424,248 -0.00(-8.21%)
Oct 04, 2023 0.0595 0.0595 0.0551 0.0560 19,563,858 -0.00(-1.93%)
Oct 03, 2023 0.0581 0.0581 0.0562 0.0571 16,579,518 -0.00(-2.73%)
Oct 02, 2023 0.0596 0.0603 0.0565 0.0587 19,696,594 -0.00(-0.34%)
Sep 29, 2023 0.0595 0.0645 0.0567 0.0589 70,863,104 +0.00(+5.75%)
Sep 28, 2023 0.0564 0.0610 0.0557 0.0557 44,287,448 -0.00(-1.24%)
Sep 27, 2023 0.0600 0.0603 0.0551 0.0564 57,032,100 -0.00(-5.21%)
Sep 26, 2023 0.0619 0.0628 0.0580 0.0595 29,765,260 -0.00(-2.62%)
Sep 25, 2023 0.0640 0.0630 0.0601 0.0611 26,341,536 -0.01(-7.70%)
Sep 22, 2023 0.0684 0.0695 0.0645 0.0662 26,098,340 +0.00(+1.22%)
Sep 21, 2023 0.0647 0.0725 0.0630 0.0654 53,462,208 -0.00(-5.22%)
Sep 20, 2023 0.0721 0.0745 0.0671 0.0690 64,680,676 -0.01(-7.38%)
Sep 19, 2023 0.0700 0.0790 0.0677 0.0745 54,486,592 +0.01(+10.53%)
Sep 18, 2023 0.0737 0.0760 0.0671 0.0674 41,784,840 -0.01(-17.80%)
Sep 15, 2023 0.0701 0.0848 0.0686 0.0820 56,651,856 +0.01(+15.01%)
Sep 14, 2023 0.0721 0.0734 0.0682 0.0713 17,675,468 +0.00(+1.42%)
Sep 13, 2023 0.0691 0.0740 0.0682 0.0703 17,606,728 +0.00(+1.59%)
Sep 12, 2023 0.0699 0.0740 0.0665 0.0692 10,290,478 -0.00(-2.54%)
Sep 11, 2023 0.0720 0.0750 0.0710 14,760,834 +0.00(+5.34%)
Sep 06, 2023 0.0674 0 -0.00(-3.02%)
Sep 05, 2023 0.0700 0.0700 0.0658 0.0695 11,113,202 +0.00(+4.51%)
Sep 01, 2023 0.0680 0.0711 0.0660 0.0665 14,951,238 -0.00(-3.76%)
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%)
Jun 01, 2023 0.3300 0.3428 0.1701 0.3170 2,656,925 -0.03(-7.31%)
May 31, 2023 0.3600 0.3859 0.3311 0.3420 3,818,409 -0.02(-5.84%)
May 30, 2023 0.4000 0.4000 0.3600 0.3632 1,339,572 -0.02(-5.91%)
May 26, 2023 0.3914 0.3986 0.3700 0.3860 1,007,539 +0.00(+0.13%)
May 25, 2023 0.4469 0.4469 0.3854 0.3855 1,526,906 -0.06(-12.82%)
May 24, 2023 0.4570 0.4699 0.4080 0.4422 1,764,426 -0.05(-10.67%)
May 23, 2023 0.5200 0.5750 0.4501 0.4950 3,614,965 -0.01(-2.92%)
May 22, 2023 0.4956 0.5200 0.4601 0.5099 1,481,822 -0.00(-0.02%)
May 19, 2023 0.5400 0.5900 0.5000 0.5100 1,706,272 -0.04(-6.44%)
May 18, 2023 0.5900 0.6000 0.5400 0.5451 1,113,199 -0.06(-9.75%)
May 17, 2023 0.5700 0.6250 0.5379 0.6040 1,249,427 +0.05(+9.92%)
May 16, 2023 0.6000 0.6000 0.5455 0.5495 1,057,052 -0.05(-8.42%)
May 15, 2023 0.6258 0.6322 0.5513 0.6000 1,408,835 -0.03(-4.61%)
May 12, 2023 0.6500 0.6874 0.6290 0.6290 888,606 -0.05(-7.50%)
May 11, 2023 0.6600 0.8072 0.6360 0.6800 2,970,689 -0.01(-1.42%)
May 10, 2023 0.7200 0.7699 0.6651 0.6898 1,482,111 -0.02(-3.35%)
May 09, 2023 0.7710 0.7713 0.7100 0.7137 668,714 -0.06(-7.86%)
May 08, 2023 0.8000 0.8082 0.7660 0.7746 825,468 -0.03(-4.17%)
May 05, 2023 0.7800 0.8300 0.7601 0.8083 825,087 +0.01(+1.04%)
May 04, 2023 0.8800 0.8995 0.7802 0.8000 923,949 -0.08(-9.09%)
May 03, 2023 1.020 1.050 0.8502 0.8800 1,077,925 -0.12(-12.00%)
May 02, 2023 1.110 1.170 1.000 1.000 771,592 -0.09(-8.26%)
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.