Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

micromobility.com Inc. - Class A Common Stock (NQ: MCOM )

0.2200 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 19, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.0859 0.0859 0.0797 0.0825 9,827,447 +0.00(+3.25%)
Jul 28, 2023 0.0830 0.0838 0.0746 0.0799 22,094,642 -0.00(-5.67%)
Jul 27, 2023 0.0800 0.1056 0.0774 0.0847 62,969,464 +0.00(+5.87%)
Jul 26, 2023 0.0814 0.0826 0.0773 0.0800 10,497,584 -0.00(-0.99%)
Jul 25, 2023 0.0879 0.0890 0.0808 0.0808 10,789,896 -0.01(-9.11%)
Jul 24, 2023 0.0902 0.0939 0.0831 0.0889 13,351,344 -0.00(-0.67%)
Jul 21, 2023 0.0965 0.0975 0.0850 0.0895 14,574,392 -0.01(-7.25%)
Jul 20, 2023 0.0982 0.1100 0.0960 0.0965 16,279,077 -0.00(-1.53%)
Jul 19, 2023 0.1000 0.1020 0.0950 0.0980 15,311,574 -0.00(-4.58%)
Jul 18, 2023 0.1080 0.1091 0.1012 0.1027 6,023,896 -0.00(-4.20%)
Jul 17, 2023 0.1020 0.1158 0.1010 0.1072 17,155,622 +0.00(+3.78%)
Jul 14, 2023 0.1062 0.1086 0.1031 0.1033 9,391,141 -0.00(-3.46%)
Jul 13, 2023 0.1110 0.1159 0.1050 0.1070 10,658,304 -0.00(-2.73%)
Jul 12, 2023 0.1100 0.1137 0.1041 0.1100 14,130,032 +0.00(+0.00%)
Jul 11, 2023 0.1120 0.1136 0.1075 0.1100 14,540,973 -0.01(-5.17%)
Jul 10, 2023 0.1215 0.1215 0.1097 0.1160 16,795,876 -0.00(-0.68%)
Jul 07, 2023 0.1187 0.1229 0.1133 0.1168 24,053,926 -0.01(-9.53%)
Jul 06, 2023 0.1400 0.1489 0.1176 0.1291 80,992,240 +0.02(+14.25%)
Jul 05, 2023 0.1130 0.1244 0.1050 0.1130 23,589,288 -0.00(-1.65%)
Jul 03, 2023 0.1361 0.1392 0.1120 0.1149 60,704,048 +0.00(+2.13%)
Jun 30, 2023 0.1200 0.1218 0.1059 0.1125 9,085,627 -0.01(-6.41%)
Jun 29, 2023 0.1140 0.1340 0.1125 0.1202 11,866,990 +0.01(+5.07%)
Jun 28, 2023 0.1228 0.1228 0.1100 0.1144 7,480,645 -0.01(-7.52%)
Jun 27, 2023 0.1306 0.1340 0.1201 0.1237 6,019,111 -0.01(-6.99%)
Jun 26, 2023 0.1380 0.1445 0.1322 0.1330 5,305,796 -0.01(-3.62%)
Jun 23, 2023 0.1420 0.1450 0.1330 0.1380 7,535,853 -0.00(-3.16%)
Jun 22, 2023 0.1600 0.1600 0.1412 0.1425 7,299,843 -0.02(-10.38%)
Jun 21, 2023 0.1680 0.1750 0.1500 0.1590 14,118,131 -0.00(-2.33%)
Jun 20, 2023 0.1800 0.1800 0.1601 0.1628 5,895,026 -0.02(-12.71%)
Jun 16, 2023 0.1900 0.2095 0.1750 0.1865 7,545,438 -0.01(-5.57%)
Jun 15, 2023 0.1736 0.1983 0.1670 0.1975 11,475,984 +0.02(+9.72%)
Jun 14, 2023 0.1925 0.1975 0.1712 0.1800 11,505,953 -0.03(-13.88%)
Jun 13, 2023 0.2400 0.2446 0.1985 0.2090 25,574,052 -0.06(-22.59%)
Jun 12, 2023 0.4855 0.5151 0.2700 0.2700 136,090,464 +0.04(+17.39%)
Jun 09, 2023 0.2405 0.2495 0.2114 0.2300 4,222,461 -0.01(-2.46%)
Jun 08, 2023 0.2403 0.2499 0.2305 0.2358 1,649,469 -0.01(-5.72%)
Jun 07, 2023 0.2703 0.2770 0.2500 0.2501 3,110,148 -0.03(-9.61%)
Jun 06, 2023 0.2900 0.3001 0.2500 0.2767 1,511,248 -0.03(-8.50%)
Jun 05, 2023 0.3200 0.3356 0.3000 0.3024 1,665,349 -0.03(-9.35%)
Jun 02, 2023 0.3070 0.3480 0.3000 0.3336 1,897,467 +0.02(+5.24%)
Jun 01, 2023 0.3300 0.3428 0.1701 0.3170 2,656,925 -0.03(-7.31%)
May 31, 2023 0.3600 0.3859 0.3311 0.3420 3,818,409 -0.02(-5.84%)
May 30, 2023 0.4000 0.4000 0.3600 0.3632 1,339,572 -0.02(-5.91%)
May 26, 2023 0.3914 0.3986 0.3700 0.3860 1,007,539 +0.00(+0.13%)
May 25, 2023 0.4469 0.4469 0.3854 0.3855 1,526,906 -0.06(-12.82%)
May 24, 2023 0.4570 0.4699 0.4080 0.4422 1,764,426 -0.05(-10.67%)
May 23, 2023 0.5200 0.5750 0.4501 0.4950 3,614,965 -0.01(-2.92%)
May 22, 2023 0.4956 0.5200 0.4601 0.5099 1,481,822 -0.00(-0.02%)
May 19, 2023 0.5400 0.5900 0.5000 0.5100 1,706,272 -0.04(-6.44%)
May 18, 2023 0.5900 0.6000 0.5400 0.5451 1,113,199 -0.06(-9.75%)
May 17, 2023 0.5700 0.6250 0.5379 0.6040 1,249,427 +0.05(+9.92%)
May 16, 2023 0.6000 0.6000 0.5455 0.5495 1,057,052 -0.05(-8.42%)
May 15, 2023 0.6258 0.6322 0.5513 0.6000 1,408,835 -0.03(-4.61%)
May 12, 2023 0.6500 0.6874 0.6290 0.6290 888,606 -0.05(-7.50%)
May 11, 2023 0.6600 0.8072 0.6360 0.6800 2,970,689 -0.01(-1.42%)
May 10, 2023 0.7200 0.7699 0.6651 0.6898 1,482,111 -0.02(-3.35%)
May 09, 2023 0.7710 0.7713 0.7100 0.7137 668,714 -0.06(-7.86%)
May 08, 2023 0.8000 0.8082 0.7660 0.7746 825,468 -0.03(-4.17%)
May 05, 2023 0.7800 0.8300 0.7601 0.8083 825,087 +0.01(+1.04%)
May 04, 2023 0.8800 0.8995 0.7802 0.8000 923,949 -0.08(-9.09%)
May 03, 2023 1.020 1.050 0.8502 0.8800 1,077,925 -0.12(-12.00%)
May 02, 2023 1.110 1.170 1.000 1.000 771,592 -0.09(-8.26%)
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.