Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Movella Holdings Inc. - Common Stock (NQ: MVLA )

0.0529 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2024 0.0529 0 -0.01(-15.22%)
Mar 28, 2024 0.0680 0.0698 0.0555 0.0624 3,923,213 -0.01(-17.35%)
Mar 27, 2024 0.0900 0.0918 0.0601 0.0755 7,854,459 -0.02(-19.94%)
Mar 26, 2024 0.1075 0.1122 0.0932 0.0943 3,267,167 -0.02(-19.40%)
Mar 25, 2024 0.1196 0.1199 0.0980 0.1170 4,828,085 -0.01(-5.65%)
Mar 22, 2024 0.1075 0.1550 0.1000 0.1240 17,298,900 +0.02(+15.35%)
Mar 21, 2024 0.1120 0.1263 0.0980 0.1075 14,668,529 -0.18(-62.08%)
Mar 20, 2024 0.2900 0.3075 0.2650 0.2835 2,989,490 -0.01(-3.18%)
Mar 19, 2024 0.2619 0.3658 0.2619 0.2928 5,549,947 +0.02(+8.44%)
Mar 18, 2024 0.2790 0.2830 0.2520 0.2700 966,835 -0.01(-2.28%)
Mar 15, 2024 0.2490 0.3400 0.2330 0.2763 4,855,810 +0.04(+14.65%)
Mar 14, 2024 0.2640 0.2697 0.2312 0.2410 415,491 -0.01(-5.49%)
Mar 13, 2024 0.2737 0.2769 0.2450 0.2550 354,211 -0.02(-5.56%)
Mar 12, 2024 0.2628 0.2800 0.2560 0.2700 366,440 +0.01(+2.23%)
Mar 11, 2024 0.2700 0.2800 0.2520 0.2641 308,754 +0.01(+2.88%)
Mar 08, 2024 0.2631 0.2700 0.2500 0.2567 164,683 +0.00(+0.27%)
Mar 07, 2024 0.2700 0.3192 0.2304 0.2560 442,674 -0.00(-0.39%)
Mar 06, 2024 0.2900 0.3300 0.2311 0.2570 867,631 -0.03(-10.76%)
Mar 05, 2024 0.3369 0.3410 0.2800 0.2880 329,288 -0.04(-12.46%)
Mar 04, 2024 0.3865 0.3865 0.3101 0.3290 454,541 -0.05(-13.44%)
Mar 01, 2024 0.3435 0.3969 0.3400 0.3801 579,818 +0.02(+5.12%)
Feb 29, 2024 0.3800 0.4122 0.3410 0.3616 946,010 -0.04(-9.60%)
Feb 28, 2024 0.2500 0.4600 0.2500 0.4000 7,803,956 +0.15(+61.29%)
Feb 27, 2024 0.2552 0.2740 0.2322 0.2480 348,599 -0.01(-4.62%)
Feb 26, 2024 0.2956 0.3300 0.2350 0.2600 1,213,197 -0.05(-16.13%)
Feb 23, 2024 0.3101 0.3200 0.3020 0.3100 60,715 +0.00(+0.00%)
Feb 22, 2024 0.3200 0.3400 0.3000 0.3100 211,348 +0.01(+2.99%)
Feb 21, 2024 0.3359 0.3600 0.2900 0.3010 271,074 -0.05(-13.08%)
Feb 20, 2024 0.3500 0.3640 0.3333 0.3463 224,229 +0.01(+2.24%)
Feb 16, 2024 0.3700 0.3700 0.3180 0.3387 69,905 -0.00(-0.09%)
Feb 15, 2024 0.3500 0.3500 0.3242 0.3390 73,241 +0.01(+2.54%)
Feb 14, 2024 0.3300 0.3800 0.2999 0.3306 287,206 -0.01(-3.56%)
Feb 13, 2024 0.3448 0.3800 0.3300 0.3428 162,213 -0.01(-3.16%)
Feb 12, 2024 0.3800 0.3800 0.3495 0.3540 83,922 -0.00(-0.98%)
Feb 09, 2024 0.3500 0.3740 0.3375 0.3575 99,695 +0.03(+7.94%)
Feb 08, 2024 0.3650 0.3770 0.3312 0.3312 65,207 -0.01(-2.62%)
Feb 07, 2024 0.3670 0.3800 0.3401 0.3401 50,560 -0.01(-1.85%)
Feb 06, 2024 0.3870 0.3949 0.3462 0.3465 135,202 -0.03(-8.79%)
Feb 05, 2024 0.3700 0.3949 0.3650 0.3799 40,698 +0.01(+2.65%)
Feb 02, 2024 0.3675 0.3999 0.3675 0.3701 32,035 -0.01(-3.80%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.