Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Movella Holdings Inc. - Common Stock
(NQ:
MVLA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2024
0.3700
0.4000
0.3540
0.3847
54,244
+0.03(+8.98%)
Jan 31, 2024
0.3730
0.3900
0.3400
0.3530
216,493
-0.02(-5.36%)
Jan 30, 2024
0.3900
0.4100
0.3700
0.3730
58,155
-0.02(-4.36%)
Jan 29, 2024
0.4000
0.4200
0.3801
0.3900
148,821
+0.01(+2.60%)
Jan 26, 2024
0.3520
0.4207
0.3520
0.3801
93,659
+0.03(+8.04%)
Jan 25, 2024
0.3800
0.4043
0.3501
0.3518
121,281
-0.02(-6.19%)
Jan 24, 2024
0.3800
0.4151
0.3700
0.3750
135,499
-0.01(-1.52%)
Jan 23, 2024
0.4200
0.4300
0.3808
0.3808
439,642
-0.03(-7.12%)
Jan 22, 2024
0.4000
0.4500
0.4000
0.4100
105,361
+0.01(+2.50%)
Jan 19, 2024
0.4650
0.4650
0.4000
0.4000
46,525
-0.05(-12.09%)
Jan 18, 2024
0.4010
0.4685
0.3600
0.4550
225,189
+0.04(+9.66%)
Jan 17, 2024
0.4268
0.4395
0.4000
0.4149
106,777
-0.03(-5.70%)
Jan 16, 2024
0.4300
0.5000
0.4200
0.4400
517,759
+0.02(+5.24%)
Jan 12, 2024
0.5400
0.5400
0.3611
0.4181
369,135
-0.10(-19.60%)
Jan 11, 2024
0.5698
0.5698
0.5200
0.5200
35,220
-0.04(-7.19%)
Jan 10, 2024
0.5708
0.5710
0.5400
0.5603
51,963
-0.01(-1.93%)
Jan 09, 2024
0.5500
0.5764
0.5344
0.5713
34,461
+0.01(+1.93%)
Jan 08, 2024
0.6180
0.6359
0.5500
0.5605
185,203
-0.06(-9.67%)
Jan 05, 2024
0.6800
0.6800
0.6200
0.6205
101,626
-0.05(-7.11%)
Jan 04, 2024
0.6400
0.7000
0.6350
0.6680
88,373
+0.02(+2.79%)
Jan 03, 2024
0.6100
0.6950
0.6100
0.6499
153,462
+0.05(+7.96%)
Jan 02, 2024
0.6130
0.6261
0.5995
0.6020
98,395
-0.00(-0.50%)
Dec 29, 2023
0.7200
0.7390
0.5611
0.6050
480,704
-0.14(-18.39%)
Dec 28, 2023
0.7000
0.7980
0.6700
0.7413
516,379
+0.07(+10.64%)
Dec 27, 2023
0.5772
0.6806
0.5600
0.6700
550,745
+0.12(+21.60%)
Dec 26, 2023
0.5010
0.5980
0.5010
0.5510
493,237
+0.05(+9.98%)
Dec 22, 2023
0.4500
0.5200
0.4280
0.5010
457,520
+0.05(+10.47%)
Dec 21, 2023
0.4200
0.4794
0.4020
0.4535
259,394
+0.05(+11.40%)
Dec 20, 2023
0.3350
0.4508
0.3300
0.4071
1,209,481
+0.09(+28.83%)
Dec 19, 2023
0.3350
0.3590
0.3150
0.3160
235,026
-0.01(-4.24%)
Dec 18, 2023
0.4000
0.4000
0.3300
0.3300
361,760
-0.04(-11.05%)
Dec 15, 2023
0.3710
0.4200
0.3700
0.3710
136,226
-0.00(-1.30%)
Dec 14, 2023
0.3710
0.4043
0.3501
0.3759
228,849
+0.03(+7.40%)
Dec 13, 2023
0.3700
0.3700
0.3430
0.3500
101,360
+0.01(+2.04%)
Dec 12, 2023
0.3748
0.3770
0.3376
0.3430
178,983
-0.03(-8.48%)
Dec 11, 2023
0.3700
0.3904
0.3500
0.3748
177,865
+0.00(+1.30%)
Dec 08, 2023
0.3832
0.3950
0.3564
0.3700
188,985
-0.01(-2.63%)
Dec 07, 2023
0.4200
0.4200
0.3704
0.3800
103,487
-0.01(-2.56%)
Dec 06, 2023
0.4400
0.4487
0.3800
0.3900
146,419
-0.03(-7.58%)
Dec 05, 2023
0.4828
0.4849
0.4218
0.4220
168,654
-0.06(-12.99%)
Dec 04, 2023
0.4688
0.4900
0.4255
0.4850
338,438
+0.04(+8.11%)
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
.