Dark

HOLO
MicroCloud Hologram Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

6.79USD-1.451%(-0.10)1,126,232

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

6.80USD-1.306%(-0.09)70,220

After-hours

May 16, 2025 4:58:30 PM EDT

6.86USD+1.031%(+0.07)9,481

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	6.760	7.1500	6.61000	6.800	-1.306%	1,126,232	0.000%
2025-05-15	6.450	6.8900	6.20000	6.890	+4.711%	1,396,057	-1.306%
2025-05-14	6.920	7.2000	6.38000	6.580	-6.000%	1,145,801	+3.343%
2025-05-13	7.490	7.5000	6.89010	7.000	-6.542%	1,493,166	-2.857%
2025-05-12	7.820	8.4363	7.31000	7.490	-1.447%	2,098,953	-9.212%
2025-05-09	7.745	8.2399	7.45000	7.600	-2.062%	989,214	-10.526%
2025-05-08	8.090	8.8100	7.65000	7.760	-3.841%	1,372,822	-12.371%
2025-05-07	7.740	8.4300	7.41000	8.070	+3.861%	1,116,273	-15.737%
2025-05-06	7.760	8.8400	7.50000	7.770	-3.717%	1,453,297	-12.484%
2025-05-05	8.451	8.6885	8.00000	8.070	-8.814%	875,357	-15.737%
2025-05-02	9.500	9.6300	8.53000	8.850	-7.233%	1,162,756	-23.164%
2025-05-01	10.040	10.7825	9.41000	9.540	-5.451%	1,062,981	-28.721%
2025-04-30	10.760	10.7600	9.80005	10.090	-9.425%	909,086	-32.607%
2025-04-29	11.410	11.5400	11.00000	11.140	-2.622%	684,226	-38.959%
2025-04-28	12.510	12.7497	11.08000	11.440	-7.218%	1,187,239	-40.559%
2025-04-25	13.790	14.3000	12.30000	12.330	-15.836%	1,158,924	-44.850%
2025-04-24	11.655	15.2377	11.03000	14.650	+26.511%	2,733,697	-53.584%
2025-04-23	12.480	12.7000	11.57500	11.580	-8.603%	1,487,843	-41.278%
2025-04-22	16.570	16.5800	12.30010	12.670	+3.852%	5,110,683	-46.330%
2025-04-21	14.300	14.6421	11.21000	12.200	-20.573%	2,125,189	-44.262%
2025-04-17	19.200	19.4400	15.35600	15.360	-19.682%	722,026	-55.729%
2025-04-16	14.524	21.4000	14.40000	19.124	+24.570%	2,318,789	-64.443%
2025-04-15	18.264	18.4000	15.30000	15.352	-19.539%	616,905	-55.706%
2025-04-14	19.552	21.6000	18.82800	19.080	-22.965%	1,119,276	-64.361%
2025-04-11	21.200	25.2000	20.80000	24.768	+16.325%	404,382	-72.545%
2025-04-10	24.400	24.4000	21.20000	21.292	-10.733%	294,031	-68.063%
2025-04-09	21.592	23.9880	20.44400	23.852	+10.426%	436,522	-71.491%
2025-04-08	25.608	25.9600	17.60000	21.600	-13.183%	524,513	-68.519%
2025-04-07	26.000	28.8000	24.80800	24.880	-6.198%	346,180	-72.669%
2025-04-04	28.000	28.1240	24.80000	26.524	-6.090%	406,315	-74.363%
2025-04-03	27.200	30.7520	26.90000	28.244	-2.297%	267,955	-75.924%
2025-04-02	30.400	31.9360	28.40000	28.908	-8.415%	436,677	-76.477%
2025-04-01	33.820	36.5760	30.58400	31.564	-4.166%	478,781	-78.456%
2025-03-31	30.796	36.8000	29.00400	32.936	+1.642%	840,968	-79.354%
2025-03-28	34.000	34.4000	31.20000	32.404	-8.484%	445,694	-79.015%
2025-03-27	34.200	38.8000	32.04400	35.408	+2.596%	720,635	-80.795%
2025-03-26	38.400	38.7960	34.20000	34.512	-11.517%	591,365	-80.297%
2025-03-25	38.800	43.6000	36.80000	39.004	-12.153%	1,127,903	-82.566%
2025-03-24	42.000	47.6000	32.00000	44.400	+11.000%	1,929,379	-84.685%
2025-03-21	29.040	48.4000	26.90400	40.000	+32.363%	3,549,530	-83.000%
2025-03-20	31.600	31.8800	29.44000	30.220	-4.124%	214,301	-77.498%
2025-03-19	30.800	32.4000	30.00000	31.520	+6.486%	327,743	-78.426%
2025-03-18	32.400	32.4000	29.33600	29.600	-12.426%	443,052	-77.027%
2025-03-17	35.904	36.3240	33.20000	33.800	-6.846%	458,062	-79.882%
2025-03-14	37.000	38.8000	35.20000	36.284	+1.579%	534,680	-81.259%
2025-03-13	38.092	38.4080	35.60000	35.720	-8.410%	327,201	-80.963%
2025-03-12	41.200	41.2000	38.00000	39.000	-5.340%	280,786	-82.564%
2025-03-11	39.000	41.2000	36.86800	41.200	+8.239%	252,668	-83.495%
2025-03-10	40.600	40.8000	36.72000	38.064	-9.371%	465,988	-82.135%
2025-03-07	44.800	45.2000	40.00000	42.000	-1.869%	366,708	-83.810%
2025-03-06	41.600	46.0000	41.20000	42.800	+1.905%	419,814	-84.112%
2025-03-05	42.400	43.4000	40.00000	42.000	-1.869%	339,824	-83.810%
2025-03-04	38.152	44.0000	36.90800	42.800	+12.042%	528,086	-84.112%
2025-03-03	50.200	50.4000	37.85200	38.200	-1.557%	1,681,676	-82.199%
2025-02-28	39.020	40.8000	36.72000	38.804	-5.816%	415,591	-82.476%
2025-02-27	45.200	45.6000	40.40000	41.200	-7.207%	532,338	-83.495%
2025-02-26	44.800	50.4000	43.20000	44.400	-3.478%	647,759	-84.685%
2025-02-25	47.000	48.0000	42.40000	46.000	-7.258%	644,355	-85.217%
2025-02-24	59.800	60.0000	46.80000	49.600	-21.019%	1,692,384	-86.290%
2025-02-21	56.800	72.4000	53.60000	62.800	+31.933%	4,770,250	-89.172%
2025-02-20	46.000	52.0000	42.40000	47.600	+4.386%	914,514	-85.714%
2025-02-19	48.800	49.2000	44.80000	45.600	-7.317%	493,469	-85.088%
2025-02-18	51.600	51.6000	48.80000	49.200	-5.385%	346,440	-86.179%
2025-02-14	54.200	54.4000	50.40000	52.000	-7.143%	406,534	-86.923%
2025-02-13	56.800	58.8000	51.63600	56.000	+9.375%	704,683	-87.857%
2025-02-12	49.200	54.8000	48.00000	51.200	+1.587%	563,865	-86.719%
2025-02-11	52.036	52.8000	49.60000	50.400	-4.545%	387,747	-86.508%
2025-02-10	56.000	56.4000	51.20000	52.800	-5.036%	421,878	-87.121%
2025-02-07	58.000	58.4000	54.00000	55.600	-4.795%	380,076	-87.770%
2025-02-06	60.000	61.2000	56.00000	58.400	0.000%	379,671	-88.356%
2025-02-05	62.000	62.8000	58.40000	58.400	-8.176%	345,790	-88.356%
2025-02-04	60.800	65.6000	60.00000	63.600	+10.417%	534,633	-89.308%
2025-02-03	55.600	60.0000	54.80000	57.600	-4.636%	264,213	-88.194%
2025-01-31	64.000	64.0560	58.00000	60.400	-5.031%	490,938	-88.742%
2025-01-30	63.600	67.8600	62.00000	63.600	-5.917%	443,583	-89.308%
2025-01-29	72.400	73.6000	66.00000	67.600	-13.333%	717,855	-89.941%
2025-01-28	75.600	81.6000	69.60000	78.000	+16.071%	1,908,783	-91.282%
2025-01-27	103.200	103.6000	66.00000	67.200	+8.387%	5,138,662	-89.881%
2025-01-24	63.640	71.2000	61.20000	62.000	-3.727%	388,328	-89.032%
2025-01-23	66.400	67.6000	62.40000	64.400	-3.012%	315,297	-89.441%
2025-01-22	67.200	75.4000	66.00000	66.400	-0.599%	606,204	-89.759%
2025-01-21	68.800	70.4000	61.20000	66.800	-1.765%	468,990	-89.820%
2025-01-17	75.200	75.6000	66.80000	68.000	-6.593%	473,336	-90.000%
2025-01-16	82.000	100.0000	70.00000	72.800	-3.704%	1,667,018	-90.659%
2025-01-15	82.800	88.8000	71.20000	75.600	-2.073%	559,069	-91.005%
2025-01-14	89.200	91.6000	73.20000	77.200	-11.468%	396,108	-91.192%
2025-01-13	94.000	101.5960	76.40000	87.200	-1.802%	525,893	-92.202%
2025-01-10	108.780	110.0000	84.80000	88.800	+4.717%	689,978	-92.342%
2025-01-08	108.000	109.2000	84.40000	84.800	-29.801%	698,788	-91.981%
2025-01-07	135.200	153.6000	118.40000	120.800	-22.959%	545,754	-94.371%
2025-01-06	177.600	188.0000	134.00400	156.800	-13.656%	855,920	-95.663%
2025-01-03	216.400	216.4000	180.00000	181.600	-21.724%	744,238	-96.256%
2025-01-02	253.200	264.0000	220.80000	232.000	+17.647%	1,556,807	-97.069%
2024-12-31	275.600	370.0000	164.00000	197.200	-23.089%	4,005,184	-96.552%
2024-12-30	180.400	312.4000	136.80000	256.400	+167.083%	5,546,154	-97.348%
2024-12-27	68.000	96.0000	66.40000	96.000	+64.384%	1,416,183	-92.917%
2024-12-26	54.400	62.4000	52.80000	58.400	+8.148%	307,380	-88.356%
2024-12-24	52.800	54.0000	49.20000	54.000	+3.846%	81,099	-87.407%
2024-12-23	54.000	58.4000	51.60000	52.000	-1.515%	140,852	-86.923%
2024-12-20	54.800	54.8000	51.60000	52.800	-4.348%	91,228	-87.121%
2024-12-19	52.000	58.5840	51.60000	55.200	+6.977%	173,389	-87.681%
2024-12-18	55.600	55.6000	50.40000	51.600	-7.857%	120,507	-86.822%
2024-12-17	56.000	64.0000	53.20000	56.000	+4.478%	252,610	-87.857%
2024-12-16	54.400	55.0920	51.20000	53.600	-5.634%	131,262	-87.313%
2024-12-13	60.000	60.0520	55.60000	56.800	-5.333%	105,635	-88.028%
2024-12-12	62.400	63.6000	58.20000	60.000	-4.459%	89,941	-88.667%
2024-12-11	65.200	66.0000	61.60000	62.800	-5.422%	65,563	-89.172%
2024-12-10	70.400	70.6000	62.80000	66.400	-5.143%	104,622	-89.759%
2024-12-09	72.800	82.6200	68.40000	70.000	-1.130%	190,493	-90.286%
2024-12-06	68.800	71.4000	65.60000	70.800	+2.312%	101,720	-90.395%
2024-12-05	71.600	72.0000	68.00000	69.200	-3.889%	77,485	-90.173%
2024-12-04	72.800	76.8000	70.80000	72.000	-2.174%	69,584	-90.556%
2024-12-03	75.600	75.6000	72.00000	73.600	-4.167%	70,087	-90.761%
2024-12-02	82.000	82.4000	74.40000	76.800	-7.246%	107,310	-91.146%
2024-11-29	81.600	87.6000	80.80000	82.800	+0.485%	48,101	-91.787%
2024-11-27	78.800	86.4000	78.80000	82.400	+3.518%	69,436	-91.748%
2024-11-26	81.600	81.6000	78.00000	79.600	-2.451%	49,196	-91.457%
2024-11-25	84.400	85.8000	80.80120	81.600	-4.673%	65,130	-91.667%
2024-11-22	81.600	88.8000	78.40000	85.600	+4.390%	102,207	-92.056%
2024-11-21	85.200	85.2800	80.40000	82.000	-5.093%	57,363	-91.707%
2024-11-20	92.400	93.1080	84.00000	86.400	-6.494%	66,403	-92.130%
2024-11-19	89.600	94.0000	86.10000	92.400	+2.667%	91,111	-92.641%
2024-11-18	96.800	97.6000	87.20000	90.000	-7.025%	85,854	-92.444%
2024-11-15	102.800	103.6000	96.00000	96.800	-7.280%	56,639	-92.975%
2024-11-14	102.000	115.2000	99.20000	104.400	+1.953%	89,018	-93.487%
2024-11-13	109.600	110.7720	98.60000	102.400	-6.909%	61,466	-93.359%
2024-11-12	118.000	118.7920	108.40000	110.000	-8.027%	61,978	-93.818%
2024-11-11	112.800	121.5480	108.00000	119.600	+6.406%	60,097	-94.314%
2024-11-08	120.400	121.5960	108.00000	112.400	-6.645%	51,937	-93.950%
2024-11-07	104.400	123.6000	102.40000	120.400	+16.667%	100,912	-94.352%
2024-11-06	110.000	110.0000	98.40400	103.200	-6.182%	56,823	-93.411%
2024-11-05	104.800	119.2000	100.00000	110.000	+3.774%	87,251	-93.818%
2024-11-04	122.400	123.2000	105.20000	106.000	-16.667%	89,182	-93.585%
2024-11-01	98.800	139.2000	98.00000	127.200	+27.711%	735,880	-94.654%
2024-10-31	110.800	110.8000	96.00000	99.600	-12.632%	70,955	-93.173%
2024-10-30	127.600	127.6000	112.40400	114.000	-14.671%	86,975	-94.035%
2024-10-29	134.800	140.8000	130.40000	133.600	-0.890%	47,593	-94.910%
2024-10-28	142.800	146.0000	127.20000	134.800	-5.734%	75,981	-94.955%
2024-10-25	154.000	162.0000	142.00000	143.000	-5.921%	67,096	-95.245%
2024-10-24	166.800	166.8000	149.20000	152.000	-8.434%	61,788	-95.526%
2024-10-23	168.000	171.2000	161.60000	166.000	-4.378%	45,657	-95.904%
2024-10-22	171.600	195.6000	166.80000	173.600	-2.908%	70,186	-96.083%
2024-10-21	185.200	191.5600	171.20000	178.800	-3.871%	50,791	-96.197%
2024-10-18	187.200	196.0000	180.00000	186.000	-0.215%	49,423	-96.344%
2024-10-17	206.800	208.4000	183.32400	186.400	-10.728%	54,799	-96.352%
2024-10-16	222.000	226.3960	205.20000	208.800	-7.774%	40,902	-96.743%
2024-10-15	204.400	240.4000	202.00000	226.400	+6.591%	79,456	-96.996%
2024-10-14	208.400	215.2000	193.00000	212.400	-1.117%	50,856	-96.798%
2024-10-11	228.800	228.8000	208.80000	214.800	-6.609%	59,148	-96.834%
2024-10-10	264.000	266.4000	204.00000	230.000	-12.481%	151,126	-97.043%
2024-10-09	232.000	327.6000	180.00000	262.800	+26.883%	958,843	-97.412%
2024-10-08	216.000	218.1600	200.00000	207.120	-7.536%	47,039	-96.717%
2024-10-07	199.200	231.6800	199.20000	224.000	+12.812%	70,051	-96.964%
2024-10-04	217.040	218.6400	186.08000	198.560	-5.914%	53,375	-96.575%
2024-10-03	224.320	231.9200	209.20000	211.040	-23.314%	58,615	-96.778%
2024-10-02	293.360	308.0000	273.60000	275.200	-12.020%	83,258	-97.529%
2024-10-01	359.360	375.2000	268.00000	312.800	+8.611%	233,390	-97.826%
2024-09-30	228.000	295.2000	225.20000	288.000	+28.297%	183,312	-97.639%
2024-09-27	226.720	246.2400	210.16000	224.480	-2.400%	60,566	-96.971%
2024-09-26	223.280	242.4000	205.68000	230.000	+19.295%	138,837	-97.043%
2024-09-25	184.000	195.8400	182.40000	192.800	+4.783%	42,330	-96.473%
2024-09-24	189.600	195.6800	179.20000	184.000	-0.990%	27,592	-96.304%
2024-09-23	194.240	200.8800	178.64000	185.840	-4.990%	25,988	-96.341%
2024-09-20	212.000	251.2000	186.48000	195.600	+5.570%	109,117	-96.524%
2024-09-19	162.400	225.6000	160.00000	185.280	+14.483%	150,243	-96.330%
2024-09-18	177.200	177.2000	160.00000	161.840	-7.414%	56,607	-95.798%
2024-09-17	184.400	187.9200	169.36000	174.800	-7.021%	54,588	-96.110%
2024-09-16	188.320	216.8000	179.76000	188.000	-1.468%	80,291	-96.383%
2024-09-13	208.080	208.0800	188.00000	190.800	-9.281%	48,249	-96.436%
2024-09-12	230.400	231.2000	200.40000	210.320	-8.237%	54,888	-96.767%
2024-09-11	239.040	239.0400	224.40000	229.200	-3.535%	33,187	-97.033%
2024-09-10	247.360	256.4800	228.00000	237.600	-3.540%	31,467	-97.138%
2024-09-09	236.160	261.4400	224.00000	246.320	+3.915%	47,343	-97.239%
2024-09-06	260.000	262.0000	232.00000	237.040	-9.083%	39,513	-97.131%
2024-09-05	274.400	274.4800	251.20000	260.720	-6.939%	36,524	-97.392%
2024-09-04	298.320	307.9200	272.00000	280.160	-10.640%	46,578	-97.573%
2024-09-03	320.000	344.0000	300.72000	313.520	-5.521%	40,543	-97.831%
2024-08-30	298.640	356.0000	289.20000	331.840	+18.447%	78,185	-97.951%
2024-08-29	278.320	329.6800	248.00000	280.160	+0.661%	92,172	-97.573%
2024-08-28	340.080	346.3200	272.00000	278.320	-17.715%	65,078	-97.557%
2024-08-27	397.840	397.8400	328.00000	338.240	-16.870%	56,797	-97.990%
2024-08-26	472.000	475.9200	390.00000	406.880	-10.678%	58,755	-98.329%
2024-08-23	579.360	608.0000	443.20000	455.520	-17.930%	139,315	-98.507%
2024-08-22	424.000	560.0000	419.76000	555.040	+32.228%	209,991	-98.775%
2024-08-21	365.600	439.6000	329.84000	419.760	+13.621%	84,224	-98.380%
2024-08-20	429.120	484.4000	329.60000	369.440	+10.797%	271,408	-98.159%
2024-08-19	245.040	347.0400	228.80000	333.440	+42.838%	179,728	-97.961%
2024-08-16	235.920	247.6000	224.40000	233.440	+0.344%	22,325	-97.087%
2024-08-15	236.320	238.1600	224.00000	232.640	0.000%	23,160	-97.077%
2024-08-14	253.200	254.4000	228.80000	232.640	-8.840%	20,060	-97.077%
2024-08-13	234.400	275.2000	226.40000	255.200	+9.247%	40,194	-97.335%
2024-08-12	252.000	255.0400	225.60000	233.600	-5.195%	28,529	-97.089%
2024-08-09	264.000	264.0000	240.00000	246.400	-5.579%	19,498	-97.240%
2024-08-08	274.240	282.0000	251.12000	260.960	-4.452%	21,385	-97.394%
2024-08-07	296.000	314.8000	265.60000	273.120	-7.555%	23,498	-97.510%
2024-08-06	336.640	336.6400	289.20000	295.440	-9.174%	20,573	-97.698%
2024-08-05	296.000	335.2000	280.00000	325.280	+1.144%	23,408	-97.909%
2024-08-02	338.400	352.8000	304.00000	321.600	-5.099%	28,973	-97.886%
2024-08-01	375.520	421.0400	330.00000	338.880	-7.410%	35,847	-97.993%
2024-07-31	344.000	388.2400	340.40000	366.000	+7.952%	30,484	-98.142%
2024-07-30	361.200	393.5200	328.00000	339.040	-4.828%	26,474	-97.994%
2024-07-29	405.760	408.0000	348.00000	356.240	-9.529%	22,724	-98.091%
2024-07-26	416.480	424.0000	377.20000	393.760	-7.167%	23,153	-98.273%
2024-07-25	352.080	452.0000	348.00000	424.160	+16.784%	81,377	-98.397%
2024-07-24	459.040	459.0400	351.20000	363.200	-22.367%	44,990	-98.128%
2024-07-23	361.440	576.0000	328.00000	467.840	+25.386%	169,453	-98.547%
2024-07-22	446.400	446.4000	364.00000	373.120	-13.325%	32,981	-98.178%
2024-07-19	423.520	459.0400	408.08000	430.480	+1.318%	15,643	-98.420%
2024-07-18	471.120	480.0000	408.00000	424.880	-9.430%	25,657	-98.400%
2024-07-17	496.000	496.0000	464.00000	469.120	-3.154%	13,976	-98.550%
2024-07-16	501.040	511.5200	472.00000	484.400	-5.302%	17,677	-98.596%
2024-07-15	488.480	528.0000	472.80000	511.520	+3.967%	18,050	-98.671%
2024-07-12	532.000	535.4400	464.00000	492.000	-7.519%	22,976	-98.618%
2024-07-11	496.000	548.0000	472.72000	532.000	+3.825%	20,704	-98.722%
2024-07-10	624.080	624.1600	441.04000	512.400	-20.425%	59,602	-98.673%
2024-07-09	644.800	653.6000	624.80000	643.920	-1.565%	12,974	-98.944%
2024-07-08	663.200	690.6320	628.00000	654.160	+2.187%	18,732	-98.960%
2024-07-05	776.000	780.0000	616.00000	640.160	-15.768%	34,465	-98.938%
2024-07-03	721.600	777.6000	712.00000	760.000	+6.646%	15,071	-99.105%
2024-07-02	768.000	848.0000	694.88000	712.640	-3.604%	26,175	-99.046%
2024-07-01	671.200	790.4000	668.56000	739.280	+12.558%	35,966	-99.080%
2024-06-28	658.880	704.0000	645.60000	656.800	+1.975%	15,445	-98.965%
2024-06-27	758.080	760.0000	608.00000	644.080	-14.104%	34,585	-98.944%
2024-06-26	744.960	770.8800	728.00000	749.840	-0.720%	12,127	-99.093%
2024-06-25	880.000	968.0000	720.00000	755.280	-11.766%	43,380	-99.100%
2024-06-24	792.000	864.0000	756.80000	856.000	+10.457%	20,663	-99.206%
2024-06-21	808.000	832.0000	756.80000	774.960	-0.134%	16,755	-99.123%
2024-06-20	712.000	960.0000	700.48000	776.000	+2.700%	39,887	-99.124%
2024-06-18	904.000	936.0000	736.00000	755.600	-19.958%	38,012	-99.100%
2024-06-17	1,048.000	1,056.0000	936.00000	944.000	-10.606%	23,195	-99.280%
2024-06-14	1,152.000	1,152.0000	1,048.00000	1,056.000	-5.714%	17,765	-99.356%
2024-06-13	1,112.000	1,191.9200	1,080.00000	1,120.000	+1.449%	14,696	-99.393%
2024-06-12	1,152.000	1,216.0000	1,096.00000	1,104.000	-6.757%	21,093	-99.384%
2024-06-11	1,216.000	1,216.0000	1,128.00000	1,184.000	-4.516%	16,909	-99.426%
2024-06-10	1,304.000	1,312.0000	1,200.00000	1,240.000	-5.488%	16,019	-99.452%
2024-06-07	1,400.000	1,432.0000	1,280.00000	1,312.000	-6.286%	22,449	-99.482%
2024-06-06	1,352.000	1,472.0000	1,216.00000	1,400.000	+4.790%	19,955	-99.514%
2024-06-05	1,480.000	1,487.9200	1,288.00000	1,336.000	-15.657%	33,077	-99.491%
2024-06-04	1,192.000	1,600.0000	1,160.00000	1,584.000	+32.000%	65,937	-99.571%
2024-06-03	1,312.000	1,328.0000	1,168.00000	1,200.000	+3.448%	23,927	-99.433%
2024-05-31	1,096.000	1,192.0000	1,080.00000	1,160.000	+5.072%	8,572	-99.414%
2024-05-30	1,232.000	1,232.0000	1,048.00000	1,104.000	-10.390%	21,741	-99.384%
2024-05-29	1,264.000	1,304.0000	1,200.00000	1,232.000	-10.983%	18,984	-99.448%
2024-05-28	1,312.000	1,392.0000	1,280.00000	1,384.000	+4.848%	11,437	-99.509%
2024-05-24	1,360.000	1,360.0000	1,256.00000	1,320.000	-2.941%	18,957	-99.485%
2024-05-23	1,464.000	1,468.6400	1,328.00000	1,360.000	-2.299%	16,155	-99.500%
2024-05-22	1,424.000	1,464.0000	1,360.00000	1,392.000	-4.396%	16,471	-99.511%
2024-05-21	1,528.000	1,648.0000	1,400.00000	1,456.000	-4.961%	22,778	-99.533%
2024-05-20	1,616.000	1,632.0000	1,480.00000	1,532.000	-7.488%	23,123	-99.556%
2024-05-17	1,624.000	1,752.0000	1,480.00000	1,656.000	+8.377%	38,430	-99.589%
2024-05-16	1,688.000	1,696.0000	1,456.00000	1,528.000	-12.385%	27,198	-99.555%
2024-05-15	2,160.000	2,208.0000	1,632.00000	1,744.000	-32.508%	36,369	-99.610%
2024-05-14	2,812.000	3,120.0000	1,808.00000	2,584.000	+61.500%	131,926	-99.737%
2024-05-13	1,288.000	1,736.0000	1,288.00000	1,600.000	+17.647%	20,544	-99.575%
2024-05-10	1,408.000	1,408.0000	1,248.00000	1,360.000	-3.955%	11,275	-99.500%
2024-05-09	1,488.000	1,488.0000	1,360.00000	1,416.000	-8.763%	13,983	-99.520%
2024-05-08	1,648.000	1,648.0000	1,480.00000	1,552.000	+1.571%	9,873	-99.562%
2024-05-07	1,664.000	1,672.0000	1,488.00000	1,528.000	-9.906%	10,475	-99.555%
2024-05-06	1,840.000	1,870.0000	1,632.00000	1,696.000	-7.424%	10,180	-99.599%
2024-05-03	2,000.000	2,048.0000	1,760.00000	1,832.000	-10.196%	11,192	-99.629%
2024-05-02	2,008.000	2,092.8800	1,968.00000	2,040.000	+0.394%	3,502	-99.667%
2024-05-01	2,000.000	2,056.0000	1,928.00000	2,032.000	+0.395%	3,647	-99.665%
2024-04-30	1,984.000	2,048.0000	1,888.00000	2,024.000	+3.265%	6,055	-99.664%
2024-04-29	2,112.000	2,464.0000	1,848.00000	1,960.000	-2.000%	26,558	-99.653%
2024-04-26	2,168.000	2,264.0000	1,960.00000	2,000.000	-0.794%	9,929	-99.660%
2024-04-25	1,864.000	2,296.0000	1,815.92000	2,016.000	+7.234%	16,642	-99.663%
2024-04-24	2,048.000	2,048.0000	1,872.00000	1,880.000	-8.203%	3,327	-99.638%
2024-04-23	1,904.000	2,072.0000	1,864.00000	2,048.000	-3.030%	5,641	-99.668%
2024-04-22	2,264.000	2,384.0000	2,040.00000	2,112.000	-5.376%	5,347	-99.678%
2024-04-19	2,208.000	2,472.0000	2,000.00000	2,232.000	-5.424%	13,934	-99.695%
2024-04-18	2,632.000	2,752.0000	2,072.00000	2,360.000	+31.696%	46,456	-99.712%
2024-04-17	1,856.000	1,904.0000	1,720.00000	1,792.000	-5.485%	6,138	-99.621%
2024-04-16	1,960.000	1,976.0000	1,776.00000	1,896.000	-4.049%	3,685	-99.641%
2024-04-15	2,272.000	2,272.0000	1,904.00000	1,976.000	-15.120%	4,180	-99.656%
2024-04-12	2,192.000	2,456.0000	2,160.00000	2,328.000	+3.559%	4,797	-99.708%
2024-04-11	2,472.000	2,472.0000	2,208.00000	2,248.000	-8.469%	4,505	-99.698%
2024-04-10	2,528.000	2,552.0000	2,432.00000	2,456.000	-5.538%	3,676	-99.723%
2024-04-09	2,600.000	2,680.0000	2,488.00000	2,600.000	-1.216%	3,509	-99.738%
2024-04-08	2,664.000	2,896.0000	2,504.00000	2,632.000	-2.374%	3,941	-99.742%
2024-04-05	2,760.000	2,800.0000	2,560.00000	2,696.000	-8.424%	4,200	-99.748%
2024-04-04	3,488.000	3,688.0000	2,904.00000	2,944.000	-5.155%	11,265	-99.769%
2024-04-03	2,480.000	3,248.0000	2,424.00000	3,104.000	+21.630%	17,877	-99.781%
2024-04-02	2,816.000	2,840.0000	2,448.00000	2,552.000	-13.784%	4,688	-99.734%
2024-04-01	3,160.000	3,160.0000	2,808.00000	2,960.000	-3.896%	4,212	-99.770%
2024-03-28	2,960.000	3,600.0000	2,720.00000	3,080.000	+2.941%	9,654	-99.779%
2024-03-27	3,112.000	3,143.9200	2,888.00000	2,992.000	-6.500%	3,254	-99.773%
2024-03-26	3,472.000	3,560.0000	2,912.00000	3,200.000	-11.111%	4,050	-99.788%
2024-03-25	3,880.000	3,888.0000	3,448.00000	3,600.000	-7.407%	3,273	-99.811%
2024-03-22	4,000.000	4,000.0000	3,680.00000	3,888.000	-3.380%	2,866	-99.825%
2024-03-21	4,168.000	4,224.0000	3,880.00000	4,024.000	-5.805%	3,607	-99.831%
2024-03-20	4,480.000	4,800.0000	4,144.00000	4,272.000	+7.879%	12,661	-99.841%
2024-03-19	4,280.000	4,288.0000	3,840.00000	3,960.000	-7.649%	2,454	-99.828%
2024-03-18	4,936.000	4,952.0000	4,120.00000	4,288.000	-16.641%	3,189	-99.841%
2024-03-15	5,072.000	5,288.0000	4,704.00000	5,144.000	-3.017%	3,497	-99.868%
2024-03-14	6,000.000	6,864.0000	4,976.00000	5,304.000	-1.045%	20,314	-99.872%
2024-03-13	4,864.000	6,672.0000	4,336.00000	5,360.000	+37.014%	57,093	-99.873%
2024-03-12	3,856.000	5,472.0000	3,552.00000	3,912.000	-1.610%	17,741	-99.826%
2024-03-11	4,472.000	4,480.0000	3,828.48000	3,976.000	-8.303%	1,899	-99.829%
2024-03-08	5,072.000	5,160.0000	4,264.08000	4,336.000	-11.148%	2,201	-99.843%
2024-03-07	5,488.000	5,528.0000	4,656.00000	4,880.000	-9.630%	2,531	-99.861%
2024-03-06	6,024.000	7,360.0000	5,208.00000	5,400.000	+1.351%	6,154	-99.874%
2024-03-05	6,216.000	6,264.0000	5,200.00000	5,328.000	-14.065%	2,012	-99.872%
2024-03-04	7,216.000	7,270.5600	5,984.08000	6,200.000	-14.080%	2,475	-99.890%
2024-03-01	7,520.000	7,712.0000	6,800.00000	7,216.000	-7.106%	2,368	-99.906%
2024-02-29	7,952.000	8,760.0000	7,656.00000	7,768.000	-3.861%	3,075	-99.912%
2024-02-28	7,352.000	9,360.0000	6,440.00000	8,080.000	+7.105%	8,973	-99.916%
2024-02-27	8,880.000	9,600.0000	7,120.00000	7,544.000	-21.417%	6,740	-99.910%
2024-02-26	8,320.000	11,200.0000	7,816.00000	9,600.000	+81.543%	66,725	-99.929%
2024-02-23	8,040.000	8,935.9200	5,120.00000	5,288.000	-39.964%	8,303	-99.871%
2024-02-22	11,792.000	12,240.0000	8,800.00000	8,808.000	-28.968%	6,860	-99.923%
2024-02-21	17,032.000	19,680.0000	10,616.00000	12,400.000	-5.545%	13,173	-99.945%
2024-02-20	40,712.000	42,311.9200	11,424.00000	13,128.000	-75.271%	14,227	-99.948%
2024-02-16	26,640.000	78,720.0000	26,640.00000	53,088.000	+114.065%	15,929	-99.987%
2024-02-15	18,640.000	26,288.0000	18,416.08000	24,800.000	+37.594%	4,505	-99.973%
2024-02-14	19,800.000	25,368.0000	16,936.00000	18,024.000	-4.209%	4,871	-99.962%
2024-02-13	12,720.000	34,400.0000	12,361.60000	18,816.000	+37.705%	24,493	-99.964%
2024-02-12	14,400.000	15,040.0000	12,176.00000	13,664.000	-19.812%	3,448	-99.950%
2024-02-09	17,600.000	19,312.0000	15,008.00000	17,040.000	-25.784%	6,345	-99.960%
2024-02-08	31,616.000	33,224.0000	13,768.00000	22,960.000	+59.444%	27,274	-99.970%
2024-02-07	3,008.000	14,912.0000	2,640.00000	14,400.000	+1,092.053%	242,587	-99.953%
2024-02-06	1,352.000	1,368.0000	1,200.00000	1,208.000	-11.176%	143	-99.437%
2024-02-05	1,456.000	1,520.0000	1,320.00000	1,360.000	-7.104%	245	-99.500%
2024-02-02	1,520.000	1,520.0000	1,344.08000	1,464.000	-4.935%	211	-99.536%
2024-02-01	1,608.000	1,664.0000	1,521.60000	1,540.000	-4.324%	89	-99.558%
2024-01-31	1,693.600	1,695.2000	1,554.40000	1,609.600	-2.567%	83	-99.578%
2024-01-30	1,840.000	1,840.0000	1,608.80000	1,652.000	-8.018%	71	-99.588%
2024-01-29	1,615.200	1,796.0000	1,546.40000	1,796.000	+15.424%	111	-99.621%
2024-01-26	1,580.800	1,580.8000	1,520.00000	1,556.000	+0.103%	50	-99.563%
2024-01-25	1,600.000	1,679.2000	1,464.00000	1,554.400	-5.173%	60	-99.563%
2024-01-24	1,732.800	1,794.4000	1,604.00000	1,639.200	-4.208%	58	-99.585%
2024-01-23	1,882.400	1,920.0000	1,620.80000	1,711.200	-2.773%	76	-99.603%
2024-01-22	1,648.000	1,814.4000	1,620.80000	1,760.000	+8.642%	84	-99.614%
2024-01-19	1,776.800	1,798.4000	1,600.80000	1,620.000	-7.913%	68	-99.580%
2024-01-18	1,840.000	1,852.8000	1,700.00000	1,759.200	-4.723%	90	-99.613%
2024-01-17	1,974.400	1,976.0000	1,800.00000	1,846.400	-7.680%	142	-99.632%
2024-01-16	2,080.000	2,143.2000	1,929.60000	2,000.000	-1.186%	91	-99.660%
2024-01-12	2,160.000	2,160.0000	1,960.00000	2,024.000	-5.456%	161	-99.664%
2024-01-11	2,160.000	2,216.0000	2,024.00000	2,140.800	-2.014%	94	-99.682%
2024-01-10	2,359.200	2,359.2000	2,087.20000	2,184.800	-8.171%	246	-99.689%
2024-01-09	1,944.800	3,119.2000	1,920.00000	2,379.200	+22.336%	2,549	-99.714%
2024-01-08	2,308.000	2,308.0000	1,900.00000	1,944.800	-12.774%	132	-99.650%
2024-01-05	2,400.800	2,432.0000	2,120.00000	2,229.600	-10.068%	162	-99.695%
2024-01-04	2,584.800	2,584.8000	2,408.80000	2,479.200	-4.056%	65	-99.726%
2024-01-03	2,800.000	2,800.0000	2,416.80000	2,584.000	-9.777%	104	-99.737%
2024-01-02	2,941.600	2,975.2000	2,720.00000	2,864.000	+0.873%	90	-99.763%
2023-12-29	3,109.600	3,109.6000	2,720.00000	2,839.200	-4.081%	101	-99.760%
2023-12-28	3,186.400	3,186.4000	2,804.00000	2,960.000	-6.068%	121	-99.770%
2023-12-27	3,200.000	3,280.0000	3,040.80000	3,151.200	-3.903%	76	-99.784%
2023-12-26	3,360.000	3,360.0000	3,156.80000	3,279.200	-2.405%	53	-99.793%
2023-12-22	3,400.000	3,400.0000	3,283.20000	3,360.000	-1.107%	19	-99.798%
2023-12-21	3,352.000	3,431.9200	3,280.00000	3,397.600	+2.808%	15	-99.800%
2023-12-20	3,568.000	3,576.0000	3,208.00000	3,304.800	-5.034%	51	-99.794%
2023-12-19	3,464.000	3,592.0000	3,280.00000	3,480.000	+0.439%	64	-99.805%
2023-12-18	3,719.200	3,719.2000	3,280.00000	3,464.800	-5.643%	36	-99.804%
2023-12-15	3,760.000	3,800.0000	3,520.00000	3,672.000	-1.776%	48	-99.815%
2023-12-14	3,356.000	3,812.8000	3,356.00000	3,738.400	+11.581%	127	-99.818%
2023-12-13	3,280.000	3,399.2000	3,168.00000	3,350.400	-1.989%	47	-99.797%
2023-12-12	3,059.200	3,438.4000	3,059.20000	3,418.400	+6.135%	37	-99.801%
2023-12-11	3,367.200	3,440.0000	3,080.00000	3,220.800	-4.371%	104	-99.789%
2023-12-08	3,520.000	3,520.0000	3,300.80000	3,368.000	-3.218%	41	-99.798%
2023-12-07	3,617.600	3,840.0000	3,280.00000	3,480.000	+0.439%	216	-99.805%
2023-12-06	3,324.000	3,672.8000	3,324.00000	3,464.800	+1.192%	129	-99.804%
2023-12-05	3,696.800	3,717.6000	3,272.00000	3,424.000	-7.339%	172	-99.801%
2023-12-04	4,000.000	4,076.0000	3,520.00000	3,695.200	-5.735%	176	-99.816%
2023-12-01	4,135.200	4,286.4000	3,880.00000	3,920.000	-2.000%	198	-99.827%
2023-11-30	4,400.000	4,560.0000	3,920.00000	4,000.000	-9.091%	382	-99.830%
2023-11-29	5,697.600	5,805.6000	4,338.40000	4,400.000	-21.429%	486	-99.845%
2023-11-28	7,827.200	9,840.0000	5,118.40000	5,600.000	-26.331%	851	-99.879%
2023-11-27	6,560.000	7,904.0000	6,080.80000	7,601.600	+15.302%	326	-99.911%
2023-11-24	5,604.800	6,863.2000	5,532.00000	6,592.800	+17.645%	119	-99.897%

.dark-mode .Gqst1S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gqst1S{ color: #333333; background-color: white; border: 2px solid #333333; }HOLOMicroCloud Hologram Inc.stock NASDAQ

HOLO
MicroCloud Hologram Inc.
stock NASDAQ