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 (%)
Sep 29, 2023 0.0595 0.0645 0.0567 0.0589 70,863,104 +0.00(+5.75%)
Sep 28, 2023 0.0564 0.0610 0.0557 0.0557 44,287,448 -0.00(-1.24%)
Sep 27, 2023 0.0600 0.0603 0.0551 0.0564 57,032,100 -0.00(-5.21%)
Sep 26, 2023 0.0619 0.0628 0.0580 0.0595 29,765,260 -0.00(-2.62%)
Sep 25, 2023 0.0640 0.0630 0.0601 0.0611 26,341,536 -0.01(-7.70%)
Sep 22, 2023 0.0684 0.0695 0.0645 0.0662 26,098,340 +0.00(+1.22%)
Sep 21, 2023 0.0647 0.0725 0.0630 0.0654 53,462,208 -0.00(-5.22%)
Sep 20, 2023 0.0721 0.0745 0.0671 0.0690 64,680,676 -0.01(-7.38%)
Sep 19, 2023 0.0700 0.0790 0.0677 0.0745 54,486,592 +0.01(+10.53%)
Sep 18, 2023 0.0737 0.0760 0.0671 0.0674 41,784,840 -0.01(-17.80%)
Sep 15, 2023 0.0701 0.0848 0.0686 0.0820 56,651,856 +0.01(+15.01%)
Sep 14, 2023 0.0721 0.0734 0.0682 0.0713 17,675,468 +0.00(+1.42%)
Sep 13, 2023 0.0691 0.0740 0.0682 0.0703 17,606,728 +0.00(+1.59%)
Sep 12, 2023 0.0699 0.0740 0.0665 0.0692 10,290,478 -0.00(-2.54%)
Sep 11, 2023 0.0720 0.0750 0.0710 14,760,834 +0.00(+5.34%)
Sep 06, 2023 0.0674 0 -0.00(-3.02%)
Sep 05, 2023 0.0700 0.0700 0.0658 0.0695 11,113,202 +0.00(+4.51%)
Sep 01, 2023 0.0680 0.0711 0.0660 0.0665 14,951,238 -0.00(-3.76%)
Aug 31, 2023 0.0700 0.0725 0.0681 0.0691 21,053,840 -0.00(-4.03%)
Aug 30, 2023 0.0730 0.0730 0.0670 0.0720 22,921,788 -0.00(-3.36%)
Aug 29, 2023 0.0708 0.0792 0.0665 0.0745 39,802,952 +0.00(+5.97%)
Aug 28, 2023 0.0900 0.1110 0.0670 0.0703 224,938,000 -0.01(-12.12%)
Aug 25, 2023 0.0687 0.0850 0.0660 0.0800 61,176,848 +0.01(+20.12%)
Aug 24, 2023 0.0719 0.0770 0.0625 0.0666 28,147,598 -0.01(-7.50%)
Aug 23, 2023 0.0600 0.0777 0.0579 0.0720 33,065,004 +0.01(+19.40%)
Aug 22, 2023 0.0660 0.0675 0.0597 0.0603 12,852,896 -0.01(-9.46%)
Aug 21, 2023 0.0655 0.0694 0.0631 0.0666 16,755,598 -0.00(-3.62%)
Aug 18, 2023 0.0704 0.0780 0.0655 0.0691 19,625,376 -0.00(-1.29%)
Aug 17, 2023 0.0830 0.0840 0.0658 0.0700 32,923,264 -0.01(-17.65%)
Aug 16, 2023 0.0661 0.0875 0.0650 0.0850 65,188,172 +0.02(+35.35%)
Aug 15, 2023 0.0635 0.0651 0.0606 0.0628 9,030,570 -0.00(-6.82%)
Aug 14, 2023 0.0697 0.0697 0.0620 0.0674 11,176,360 -0.00(-5.07%)
Aug 11, 2023 0.0690 0.0766 0.0662 0.0710 14,920,084 -0.00(-1.53%)
Aug 10, 2023 0.0628 0.0750 0.0621 0.0721 16,765,076 +0.01(+15.36%)
Aug 09, 2023 0.0650 0.0659 0.0597 0.0625 10,902,257 -0.00(-2.80%)
Aug 08, 2023 0.0700 0.0700 0.0631 0.0643 16,296,969 -0.01(-12.04%)
Aug 07, 2023 0.0803 0.0804 0.0716 0.0731 14,825,258 -0.01(-8.97%)
Aug 04, 2023 0.0820 0.0859 0.0794 0.0803 11,519,587 -0.01(-7.49%)
Aug 03, 2023 0.0804 0.0880 0.0785 0.0868 25,408,356 +0.01(+7.16%)
Aug 02, 2023 0.0827 0.0828 0.0771 0.0810 13,871,789 -0.00(-0.74%)
Aug 01, 2023 0.0850 0.0990 0.0798 0.0816 20,917,448 -0.00(-1.09%)
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%)
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.