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 (%)
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%)
May 01, 2023 1.150 1.190 1.030 1.090 569,503 -0.06(-5.22%)
Apr 28, 2023 1.100 1.283 1.082 1.150 1,236,685 +0.10(+9.52%)
Apr 27, 2023 1.050 1.090 1.021 1.050 593,542 -0.03(-2.78%)
Apr 26, 2023 1.250 1.300 1.060 1.080 977,443 -0.20(-15.62%)
Apr 25, 2023 1.380 1.430 1.280 1.280 674,530 -0.16(-11.11%)
Apr 24, 2023 1.570 1.607 1.440 1.440 460,600 -0.15(-9.43%)
Apr 21, 2023 1.700 1.713 1.560 1.590 595,917 -0.11(-6.47%)
Apr 20, 2023 1.660 1.900 1.662 1.700 726,602 -0.01(-0.58%)
Apr 19, 2023 1.700 1.764 1.620 1.710 558,088 +0.01(+0.59%)
Apr 18, 2023 1.700 1.950 1.610 1.700 2,097,730 +0.03(+1.80%)
Apr 17, 2023 1.550 1.810 1.510 1.670 1,305,129 +0.12(+7.74%)
Apr 14, 2023 1.740 1.740 1.530 1.550 814,950 -0.20(-11.43%)
Apr 13, 2023 1.800 1.820 1.670 1.750 840,734 -0.08(-4.37%)
Apr 12, 2023 1.940 1.975 1.800 1.830 813,863 -0.17(-8.50%)
Apr 11, 2023 2.150 2.150 1.970 2.000 1,411,913 -0.16(-7.41%)
Apr 10, 2023 2.130 2.220 2.020 2.160 833,878 -0.17(-7.30%)
Apr 06, 2023 2.400 2.450 2.010 2.330 5,993,343 +0.09(+4.02%)
Apr 05, 2023 2.660 2.750 2.210 2.240 1,289,045 -0.21(-8.57%)
Apr 04, 2023 2.790 2.830 2.424 2.450 697,393 -0.45(-15.52%)
Apr 03, 2023 3.290 3.450 2.720 2.900 1,682,073 -0.76(-20.77%)
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.