MicroCloud Hologram Inc. (HOLO)
NASDAQ: HOLO · Real-Time Price · USD
2.490
-0.360 (-12.63%)
At close: Oct 31, 2024, 4:00 PM
2.530
+0.040 (1.61%)
After-hours: Oct 31, 2024, 7:59 PM EDT

MicroCloud Hologram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20242.772.772.402.492.49-12.63%2,752,451
Oct 30, 20243.193.192.812.852.85-14.67%3,479,000
Oct 29, 20243.373.523.263.343.34-0.89%1,903,707
Oct 28, 20243.573.653.183.373.37-5.87%3,039,240
Oct 25, 20243.854.053.553.583.58-5.79%2,683,840
Oct 24, 20244.174.173.733.803.80-8.43%2,471,521
Oct 23, 20244.204.284.044.154.15-4.38%1,826,300
Oct 22, 20244.294.894.174.344.34-2.91%2,807,433
Oct 21, 20244.634.794.284.474.47-3.87%2,031,700
Oct 18, 20244.684.904.504.654.65-0.21%1,976,907
Oct 17, 20245.175.214.584.664.66-10.73%2,192,000
Oct 16, 20245.555.665.135.225.22-7.77%1,636,100
Oct 15, 20245.116.015.055.665.666.59%3,178,235
Oct 14, 20245.215.384.835.315.31-1.12%2,034,229
Oct 11, 20245.725.725.225.375.37-6.61%2,365,900
Oct 10, 20246.606.665.105.755.75-12.48%6,045,039
Oct 9, 20245.808.194.506.576.5726.83%38,353,727
Oct 8, 20245.405.455.005.185.18-7.50%1,881,555
Oct 7, 20244.985.794.985.605.6012.90%2,802,030
Oct 4, 20245.435.474.654.964.96-6.06%2,135,009
Oct 3, 20245.615.805.235.285.28-23.26%2,344,612
Oct 2, 20247.337.706.846.886.88-12.02%3,330,335
Oct 1, 20248.989.386.707.827.828.61%9,335,612
Sep 30, 20245.707.385.637.207.2028.34%7,332,483
Sep 27, 20245.676.165.255.615.61-2.43%2,422,631
Sep 26, 20245.586.065.145.755.7519.29%5,553,480
Sep 25, 20244.604.904.564.824.824.78%1,693,200
Sep 24, 20244.744.894.484.604.60-1.08%1,103,661
Sep 23, 20244.865.024.474.654.65-4.91%1,039,535
Sep 20, 20245.306.284.664.894.895.62%4,364,670
Sep 19, 20244.065.644.004.634.6314.32%6,009,732
Sep 18, 20244.434.434.004.054.05-7.32%2,264,290
Sep 17, 20244.614.704.234.374.37-7.02%2,183,525
Sep 16, 20244.715.424.494.704.70-1.47%3,211,630
Sep 13, 20245.205.204.704.774.77-9.32%1,929,980
Sep 12, 20245.765.785.015.265.26-8.20%2,195,510
Sep 11, 20245.985.985.615.735.73-3.54%1,327,475
Sep 10, 20246.186.415.705.945.94-3.57%1,258,696
Sep 9, 20245.906.545.606.166.163.88%1,893,705
Sep 6, 20246.506.555.805.935.93-9.05%1,580,526
Sep 5, 20246.866.866.286.526.52-6.86%1,460,960
Sep 4, 20247.467.706.807.007.00-10.71%1,863,135
Sep 3, 20248.008.607.527.847.84-5.54%1,621,705
Aug 30, 20247.478.907.238.308.3018.57%3,127,400
Aug 29, 20246.968.246.207.007.000.57%3,686,880
Aug 28, 20248.508.666.806.966.96-17.73%2,603,137
Aug 27, 20249.959.958.208.468.46-16.81%2,271,875
Aug 26, 202411.8011.909.7510.1710.17-10.71%2,350,220
Aug 23, 202414.4815.2011.0811.3911.39-17.94%5,572,590
Aug 22, 202410.6014.0010.4913.8813.8832.32%8,399,630
Aug 21, 20249.1410.998.2510.4910.4913.53%3,368,947
Aug 20, 202410.7312.118.249.249.2410.79%10,857,365
Aug 19, 20246.138.685.728.348.3442.81%7,189,105
Aug 16, 20245.906.195.615.845.840.34%893,005
Aug 15, 20245.915.955.605.825.82-926,400
Aug 14, 20246.336.365.725.825.82-8.78%802,411
Aug 13, 20245.866.885.666.386.389.25%1,607,760
Aug 12, 20246.306.385.645.845.84-5.19%1,141,170
Aug 9, 20246.606.606.006.166.16-5.52%779,915
Aug 8, 20246.867.056.286.526.52-4.54%855,395
Aug 7, 20247.407.876.646.836.83-7.58%939,940
Aug 6, 20248.428.427.237.397.39-9.10%822,940
Aug 5, 20247.408.387.008.138.131.12%936,310
Aug 2, 20248.468.827.608.048.04-5.08%1,158,932
Aug 1, 20249.3910.538.258.478.47-7.43%1,433,875
Jul 31, 20248.609.718.519.159.157.90%1,219,360
Jul 30, 20249.039.848.208.488.48-4.83%1,058,960
Jul 29, 202410.1410.208.708.918.91-9.45%908,941
Jul 26, 202410.4110.609.439.849.84-7.17%926,125
Jul 25, 20248.8011.308.7010.6010.6016.74%3,255,060
Jul 24, 202411.4811.488.789.089.08-22.39%1,799,610
Jul 23, 20249.0414.408.2011.7011.7025.40%6,778,101
Jul 22, 202411.1611.169.109.339.33-13.29%1,319,246
Jul 19, 202410.5911.4810.2010.7610.761.32%625,716
Jul 18, 202411.7812.0010.2010.6210.62-9.46%1,026,285
Jul 17, 202412.4012.4011.6011.7311.73-3.14%559,042
Jul 16, 202412.5312.7911.8012.1112.11-5.32%707,075
Jul 15, 202412.2113.2011.8212.7912.793.98%722,000
Jul 12, 202413.3013.3911.6012.3012.30-7.52%919,030
Jul 11, 202412.4013.7011.8213.3013.303.83%828,170
Jul 10, 202415.6015.6011.0312.8112.81-20.43%2,384,082
Jul 9, 202416.1216.3415.6216.1016.10-1.53%518,950
Jul 8, 202416.5817.2715.7016.3516.352.19%749,280
Jul 5, 202419.4019.5015.4016.0016.00-15.79%1,378,585
Jul 3, 202418.0419.4417.8019.0019.006.62%602,850
Jul 2, 202419.2021.2017.3717.8217.82-3.57%1,046,991
Jul 1, 202416.7819.7616.7118.4818.4812.55%1,438,650
Jun 28, 202416.4717.6016.1416.4216.421.99%617,815
Jun 27, 202418.9519.0015.2016.1016.10-14.13%1,383,410
Jun 26, 202418.6219.2718.2018.7518.75-0.69%485,085
Jun 25, 202422.0024.2018.0018.8818.88-11.78%1,735,216
Jun 24, 202419.8021.6018.9221.4021.4010.48%826,530
Jun 21, 202420.2020.8018.9219.3719.37-0.15%670,214
Jun 20, 202417.8024.0017.5119.4019.402.70%1,595,500
Jun 18, 202422.6023.4018.4018.8918.89-19.96%1,520,495
Jun 17, 202426.2026.4023.4023.6023.60-10.61%927,805
Jun 14, 202428.8028.8026.2026.4026.40-5.71%710,610
Jun 13, 202427.8029.8027.0028.0028.001.45%587,825
Jun 12, 202428.8030.4027.4027.6027.60-6.76%843,725
Jun 11, 202430.4030.4028.2029.6029.60-4.52%676,380