Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,304.58 +11.89 (+0.36%) Nikkei
38,281.07 +7.02 (+0.02%) Hang Seng
18,001.47 +238.44 (+1.34%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,163.20 -2,495.96 (-4.18%) CMC Crypto 200
1,258.21 -80.86 (-6.04%)
MicroCloud Hologram Inc. (HOLO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.5000 | 2.5700 | 2.4100 | 2.5400 | 2.5400 | 2,805,700 |
| 30 Apr 2024 | 2.4800 | 2.5600 | 2.3600 | 2.5300 | 2.5300 | 4,844,000 |
| 29 Apr 2024 | 2.6400 | 3.0800 | 2.3100 | 2.4500 | 2.4500 | 21,246,200 |
| 26 Apr 2024 | 2.7100 | 2.8300 | 2.4500 | 2.5000 | 2.5000 | 7,942,800 |
| 25 Apr 2024 | 2.3300 | 2.8700 | 2.2700 | 2.5200 | 2.5200 | 13,313,900 |
| 24 Apr 2024 | 2.5600 | 2.5600 | 2.3400 | 2.3500 | 2.3500 | 2,661,500 |
| 23 Apr 2024 | 2.3800 | 2.5900 | 2.3300 | 2.5600 | 2.5600 | 4,512,600 |
| 22 Apr 2024 | 2.8300 | 2.9800 | 2.5500 | 2.6400 | 2.6400 | 4,277,600 |
| 19 Apr 2024 | 2.7600 | 3.0900 | 2.5000 | 2.7900 | 2.7900 | 11,058,000 |
| 18 Apr 2024 | 3.2900 | 3.4400 | 2.5900 | 2.9500 | 2.9500 | 37,164,400 |
| 17 Apr 2024 | 2.3200 | 2.3800 | 2.1500 | 2.2400 | 2.2400 | 4,910,700 |
| 16 Apr 2024 | 2.4500 | 2.4700 | 2.2200 | 2.3700 | 2.3700 | 2,948,000 |
| 15 Apr 2024 | 2.8400 | 2.8400 | 2.3800 | 2.4700 | 2.4700 | 3,343,900 |
| 12 Apr 2024 | 2.7400 | 3.0700 | 2.7000 | 2.9100 | 2.9100 | 3,816,200 |
| 11 Apr 2024 | 3.0900 | 3.0900 | 2.7600 | 2.8100 | 2.8100 | 3,603,800 |
| 10 Apr 2024 | 3.1600 | 3.1900 | 3.0400 | 3.0700 | 3.0700 | 2,941,100 |
| 09 Apr 2024 | 3.2500 | 3.3500 | 3.1100 | 3.2500 | 3.2500 | 2,807,200 |
| 08 Apr 2024 | 3.3300 | 3.6200 | 3.1300 | 3.2900 | 3.2900 | 3,152,900 |
| 05 Apr 2024 | 3.4500 | 3.5000 | 3.2000 | 3.3700 | 3.3700 | 3,325,400 |
| 04 Apr 2024 | 4.3600 | 4.6100 | 3.6300 | 3.6800 | 3.6800 | 9,012,200 |
| 03 Apr 2024 | 3.1000 | 4.0600 | 3.0300 | 3.8800 | 3.8800 | 14,301,900 |
| 02 Apr 2024 | 3.5200 | 3.5500 | 3.0600 | 3.1900 | 3.1900 | 3,750,500 |
| 01 Apr 2024 | 3.9500 | 3.9500 | 3.5100 | 3.7000 | 3.7000 | 3,370,000 |
| 28 Mar 2024 | 3.7000 | 4.5000 | 3.4000 | 3.8500 | 3.8500 | 7,723,200 |
| 27 Mar 2024 | 3.8900 | 3.9300 | 3.6100 | 3.7400 | 3.7400 | 2,603,300 |
| 26 Mar 2024 | 4.3400 | 4.4500 | 3.6400 | 4.0000 | 4.0000 | 3,239,600 |
| 25 Mar 2024 | 4.8500 | 4.8600 | 4.3100 | 4.5000 | 4.5000 | 2,618,700 |
| 22 Mar 2024 | 5.0000 | 5.0000 | 4.6000 | 4.8600 | 4.8600 | 2,256,300 |
| 21 Mar 2024 | 5.2100 | 5.2800 | 4.8500 | 5.0300 | 5.0300 | 2,885,900 |
| 20 Mar 2024 | 5.6000 | 6.0000 | 5.1800 | 5.3400 | 5.3400 | 10,128,900 |
| 19 Mar 2024 | 5.3500 | 5.3600 | 4.8000 | 4.9500 | 4.9500 | 1,962,800 |
| 18 Mar 2024 | 6.1700 | 6.1900 | 5.1500 | 5.3600 | 5.3600 | 2,551,000 |
| 15 Mar 2024 | 6.3400 | 6.6100 | 5.8800 | 6.4300 | 6.4300 | 2,777,600 |
| 14 Mar 2024 | 7.5000 | 8.5800 | 6.2200 | 6.6300 | 6.6300 | 16,251,300 |
| 13 Mar 2024 | 6.0800 | 8.3400 | 5.4200 | 6.7000 | 6.7000 | 45,674,300 |
| 12 Mar 2024 | 4.8200 | 6.8400 | 4.4400 | 4.8900 | 4.8900 | 14,193,000 |
| 11 Mar 2024 | 5.5900 | 5.6000 | 4.7860 | 4.9700 | 4.9700 | 1,518,900 |
| 08 Mar 2024 | 6.3400 | 6.4500 | 5.3300 | 5.4200 | 5.4200 | 1,746,500 |
| 07 Mar 2024 | 6.8600 | 6.9100 | 5.8200 | 6.1000 | 6.1000 | 2,012,800 |
| 06 Mar 2024 | 7.5300 | 9.2000 | 6.5100 | 6.7500 | 6.7500 | 4,923,000 |
| 05 Mar 2024 | 7.7700 | 7.8300 | 6.5000 | 6.6600 | 6.6600 | 1,609,200 |
| 04 Mar 2024 | 9.0200 | 9.0880 | 7.4800 | 7.7500 | 7.7500 | 1,980,300 |
| 01 Mar 2024 | 9.4000 | 9.6400 | 8.5000 | 9.0200 | 9.0200 | 1,882,500 |
| 29 Feb 2024 | 9.9400 | 10.9500 | 9.5700 | 9.7100 | 9.7100 | 2,460,100 |
| 28 Feb 2024 | 9.1900 | 11.7000 | 8.0500 | 10.1000 | 10.1000 | 7,178,100 |
| 27 Feb 2024 | 11.1000 | 12.0000 | 8.9000 | 9.4300 | 9.4300 | 5,391,800 |
| 26 Feb 2024 | 10.4000 | 14.0000 | 9.7700 | 12.0000 | 12.0000 | 53,380,000 |
| 23 Feb 2024 | 10.0500 | 11.1700 | 6.4000 | 6.6100 | 6.6100 | 6,642,500 |
| 22 Feb 2024 | 14.7400 | 15.3000 | 11.0000 | 11.0100 | 11.0100 | 5,488,300 |
| 21 Feb 2024 | 21.2900 | 24.6000 | 13.2700 | 15.5000 | 15.5000 | 10,538,100 |
| 20 Feb 2024 | 50.8900 | 52.8900 | 14.2800 | 16.4100 | 16.4100 | 11,381,500 |
| 16 Feb 2024 | 33.3000 | 98.4000 | 33.3000 | 66.3600 | 66.3600 | 12,713,500 |
| 15 Feb 2024 | 23.3000 | 32.8600 | 23.0200 | 31.0000 | 31.0000 | 3,604,000 |
| 14 Feb 2024 | 24.7500 | 31.7100 | 21.1700 | 22.5300 | 22.5300 | 3,897,000 |
| 13 Feb 2024 | 15.9000 | 43.0000 | 15.4520 | 23.5200 | 23.5200 | 19,594,300 |
| 12 Feb 2024 | 18.0000 | 18.8000 | 15.2200 | 17.0800 | 17.0800 | 2,758,300 |
| 09 Feb 2024 | 22.0000 | 24.1400 | 18.7600 | 21.3000 | 21.3000 | 5,075,700 |
| 08 Feb 2024 | 39.5200 | 41.5300 | 17.2100 | 28.7000 | 28.7000 | 21,819,500 |
| 07 Feb 2024 | 3.7600 | 18.6400 | 3.3000 | 18.0000 | 18.0000 | 194,069,500 |
| 06 Feb 2024 | 1.6900 | 1.7100 | 1.5000 | 1.5100 | 1.5100 | 114,300 |
| 05 Feb 2024 | 1.8200 | 1.9000 | 1.6500 | 1.7000 | 1.7000 | 196,300 |
| 02 Feb 2024 | 1.9000 | 1.9000 | 1.6800 | 1.8300 | 1.8300 | 161,600 |
| 02 Feb 2024 | 1:10 Stock split | |||||
| 01 Feb 2024 | 2.0100 | 2.0800 | 1.9000 | 1.9300 | 1.9300 | 70,980 |
| 31 Jan 2024 | 2.1200 | 2.1200 | 1.9400 | 2.0100 | 2.0100 | 66,370 |
| 30 Jan 2024 | 2.3000 | 2.3000 | 2.0100 | 2.0700 | 2.0700 | 56,700 |
| 29 Jan 2024 | 2.0200 | 2.2500 | 1.9300 | 2.2500 | 2.2500 | 88,470 |
| 26 Jan 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 40,040 |
| 25 Jan 2024 | 2.0000 | 2.1000 | 1.8300 | 1.9400 | 1.9400 | 47,630 |
| 24 Jan 2024 | 2.1700 | 2.2400 | 2.0100 | 2.0500 | 2.0500 | 46,190 |
| 23 Jan 2024 | 2.3500 | 2.4000 | 2.0300 | 2.1400 | 2.1400 | 60,820 |
| 22 Jan 2024 | 2.0600 | 2.2700 | 2.0300 | 2.2000 | 2.2000 | 67,200 |
| 19 Jan 2024 | 2.2200 | 2.2500 | 2.0000 | 2.0300 | 2.0300 | 54,070 |
| 18 Jan 2024 | 2.3000 | 2.3200 | 2.1300 | 2.2000 | 2.2000 | 71,820 |
| 17 Jan 2024 | 2.4700 | 2.4700 | 2.2500 | 2.3100 | 2.3100 | 113,910 |
| 16 Jan 2024 | 2.6000 | 2.6800 | 2.4100 | 2.5000 | 2.5000 | 72,630 |
| 12 Jan 2024 | 2.7000 | 2.7000 | 2.4500 | 2.5300 | 2.5300 | 128,470 |
| 11 Jan 2024 | 2.7000 | 2.7700 | 2.5300 | 2.6800 | 2.6800 | 75,520 |
| 10 Jan 2024 | 2.9500 | 2.9500 | 2.6100 | 2.7300 | 2.7300 | 196,590 |
| 09 Jan 2024 | 2.4300 | 3.9000 | 2.4000 | 2.9700 | 2.9700 | 2,038,860 |
| 08 Jan 2024 | 2.8900 | 2.8900 | 2.3800 | 2.4300 | 2.4300 | 105,590 |
| 05 Jan 2024 | 3.0000 | 3.0400 | 2.6500 | 2.7900 | 2.7900 | 129,600 |
| 04 Jan 2024 | 3.2300 | 3.2300 | 3.0100 | 3.1000 | 3.1000 | 52,360 |
| 03 Jan 2024 | 3.5000 | 3.5000 | 3.0200 | 3.2300 | 3.2300 | 83,440 |
| 02 Jan 2024 | 3.6800 | 3.7200 | 3.4000 | 3.5800 | 3.5800 | 72,240 |
| 29 Dec 2023 | 3.8900 | 3.8900 | 3.4000 | 3.5500 | 3.5500 | 80,970 |
| 28 Dec 2023 | 3.9800 | 3.9800 | 3.5100 | 3.7000 | 3.7000 | 96,480 |
| 27 Dec 2023 | 4.0000 | 4.1000 | 3.8000 | 3.9400 | 3.9400 | 60,730 |
| 26 Dec 2023 | 4.2000 | 4.2000 | 3.9500 | 4.1000 | 4.1000 | 42,230 |
| 22 Dec 2023 | 4.2500 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 15,160 |
| 21 Dec 2023 | 4.1900 | 4.2900 | 4.1000 | 4.2500 | 4.2500 | 12,270 |
| 20 Dec 2023 | 4.4600 | 4.4700 | 4.0100 | 4.1300 | 4.1300 | 40,430 |
| 19 Dec 2023 | 4.3300 | 4.4900 | 4.1000 | 4.3500 | 4.3500 | 51,430 |
| 18 Dec 2023 | 4.6500 | 4.6500 | 4.1000 | 4.3300 | 4.3300 | 28,750 |
| 15 Dec 2023 | 4.7000 | 4.7500 | 4.4000 | 4.5900 | 4.5900 | 38,350 |
| 14 Dec 2023 | 4.2000 | 4.7700 | 4.2000 | 4.6700 | 4.6700 | 101,440 |
| 13 Dec 2023 | 4.1000 | 4.2500 | 3.9600 | 4.1900 | 4.1900 | 37,660 |
| 12 Dec 2023 | 3.8200 | 4.3000 | 3.8200 | 4.2700 | 4.2700 | 29,660 |
| 11 Dec 2023 | 4.2100 | 4.3000 | 3.8500 | 4.0300 | 4.0300 | 83,480 |
| 08 Dec 2023 | 4.4000 | 4.4000 | 4.1300 | 4.2100 | 4.2100 | 33,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.