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

Wimi Hologram Cloud Inc ADR (NQ: WIMI )

0.8918 -0.0132 (-1.46%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 2024 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 (%)
Oct 29, 2021 5.590 4.680 4.920 87,183,840 +0.56(+12.84%)
Oct 28, 2021 3.960 4.490 3.907 4.360 6,818,594 +0.45(+11.51%)
Oct 27, 2021 3.900 3.960 3.860 3.910 817,554 +0.01(+0.26%)
Oct 26, 2021 4.000 3.900 1,019,901 -0.10(-2.50%)
Oct 25, 2021 4.030 4.040 3.950 4.000 942,708 -0.03(-0.74%)
Oct 22, 2021 4.130 4.130 3.980 4.030 748,360 -0.12(-2.89%)
Oct 21, 2021 4.090 4.200 4.081 4.150 825,320 +0.01(+0.24%)
Oct 20, 2021 4.110 4.170 4.070 4.140 884,849 +0.03(+0.73%)
Oct 19, 2021 3.840 4.110 3.770 4.110 1,625,437 +0.30(+7.87%)
Oct 18, 2021 3.880 3.923 3.800 3.810 1,176,307 -0.10(-2.56%)
Oct 15, 2021 3.960 3.980 3.890 3.910 730,268 -0.06(-1.51%)
Oct 14, 2021 4.000 4.010 3.908 3.970 808,176 +0.01(+0.25%)
Oct 13, 2021 3.930 4.025 3.890 3.960 1,136,156 +0.07(+1.80%)
Oct 12, 2021 4.050 4.135 3.800 3.890 1,273,819 -0.17(-4.19%)
Oct 11, 2021 4.190 4.230 4.000 4.060 943,265 -0.03(-0.73%)
Oct 08, 2021 4.060 4.130 4.007 4.090 1,000,195 +0.09(+2.25%)
Oct 07, 2021 4.120 4.175 4.000 4.000 1,101,234 -0.04(-0.99%)
Oct 06, 2021 3.870 4.060 3.870 4.040 834,040 +0.08(+2.02%)
Oct 05, 2021 3.860 4.000 3.850 3.960 586,333 +0.10(+2.59%)
Oct 04, 2021 4.060 4.090 3.830 3.860 2,367,107 -0.27(-6.54%)
Oct 01, 2021 4.140 4.180 4.035 4.130 839,952 +0.02(+0.49%)
Sep 30, 2021 4.000 4.170 3.970 4.110 1,057,386 +0.14(+3.53%)
Sep 29, 2021 3.980 4.125 3.940 3.970 1,390,391 +0.03(+0.76%)
Sep 28, 2021 4.080 4.120 3.890 3.940 1,746,308 -0.21(-5.06%)
Sep 27, 2021 4.070 4.280 4.000 4.150 1,850,526 +0.10(+2.47%)
Sep 24, 2021 3.950 4.148 3.840 4.050 2,916,096 +0.02(+0.50%)
Sep 23, 2021 4.070 4.190 3.855 4.030 8,106,415 -0.18(-4.28%)
Sep 22, 2021 4.000 5.230 3.970 4.210 68,277,088 +0.68(+19.26%)
Sep 21, 2021 3.580 3.615 3.510 3.530 577,562 +0.00(+0.00%)
Sep 20, 2021 3.770 3.790 3.470 3.530 1,501,685 -0.33(-8.55%)
Sep 17, 2021 3.830 3.895 3.770 3.860 817,011 +0.09(+2.39%)
Sep 16, 2021 3.840 3.890 3.760 3.770 804,836 -0.13(-3.33%)
Sep 15, 2021 4.050 4.055 3.850 3.900 958,149 -0.16(-3.94%)
Sep 14, 2021 4.350 4.360 4.050 4.060 1,002,537 -0.25(-5.80%)
Sep 13, 2021 4.400 4.410 4.300 4.310 837,218 -0.08(-1.82%)
Sep 10, 2021 4.600 4.600 4.390 4.390 881,667 -0.12(-2.66%)
Sep 09, 2021 4.410 4.560 4.300 4.510 1,335,089 +0.01(+0.22%)
Sep 08, 2021 4.790 5.060 4.385 4.500 4,847,031 -0.12(-2.60%)
Sep 07, 2021 4.330 4.700 4.310 4.620 1,651,088 +0.37(+8.71%)
Sep 03, 2021 4.380 4.380 4.210 4.250 621,286 -0.12(-2.75%)
Sep 02, 2021 4.210 4.520 4.180 4.370 837,532 +0.14(+3.31%)
Sep 01, 2021 4.240 4.279 4.150 4.230 655,290 +0.01(+0.24%)
Aug 31, 2021 4.230 4.360 4.107 4.220 676,538 +0.03(+0.72%)
Aug 30, 2021 4.230 4.510 4.120 4.190 1,817,823 +0.06(+1.45%)
Aug 27, 2021 4.020 4.140 3.980 4.130 893,321 +0.15(+3.77%)
Aug 26, 2021 4.000 4.090 3.940 3.980 552,797 -0.04(-1.00%)
Aug 25, 2021 4.000 4.070 3.950 4.020 550,814 +0.00(+0.00%)
Aug 24, 2021 4.010 4.040 3.917 4.020 855,355 +0.12(+3.08%)
Aug 23, 2021 3.740 3.900 3.690 3.900 776,076 +0.16(+4.28%)
Aug 20, 2021 3.580 3.775 3.550 3.740 624,459 +0.16(+4.47%)
Aug 19, 2021 3.650 3.705 3.540 3.580 617,326 -0.12(-3.24%)
Aug 18, 2021 3.630 3.870 3.520 3.700 699,718 +0.08(+2.21%)
Aug 17, 2021 3.700 3.705 3.575 3.620 983,661 -0.12(-3.21%)
Aug 16, 2021 3.950 3.960 3.710 3.740 834,150 -0.16(-4.10%)
Aug 13, 2021 3.980 3.990 3.875 3.900 550,341 -0.12(-2.99%)
Aug 12, 2021 4.040 4.089 3.970 4.020 495,784 -0.04(-0.99%)
Aug 11, 2021 4.160 4.160 4.050 4.060 558,665 -0.10(-2.40%)
Aug 10, 2021 4.250 4.291 4.070 4.160 527,524 -0.03(-0.72%)
Aug 09, 2021 3.980 4.270 3.977 4.190 773,210 +0.19(+4.75%)
Aug 06, 2021 4.040 4.100 3.970 4.000 600,975 -0.06(-1.48%)
Aug 05, 2021 3.960 4.099 3.950 4.060 638,157 +0.07(+1.75%)
Aug 04, 2021 4.040 4.170 3.930 3.990 662,471 -0.09(-2.21%)
Aug 03, 2021 4.220 4.240 4.002 4.080 611,283 -0.15(-3.55%)
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.