MSQUARE GLOBAL Historical Data

MSQ Page 82
Download
Date Close Price change Market cap Trading volume
Nov 7, 9 AM $ 4.17
+2.31%
$ 64.67 million $ 1.52 million
Nov 7, 8 AM $ 4.08
+2.06%
$ 63.21 million $ 1.37 million
Nov 7, 7 AM $ 4
+5.15%
$ 61.93 million $ 1.34 million
Nov 7, 6 AM $ 3.8
+0.27%
$ 58.9 million $ 1.27 million
Nov 7, 5 AM $ 3.79
+0.85%
$ 58.74 million $ 1.26 million
Nov 7, 4 AM $ 3.76
-0.55%
$ 58.26 million $ 1.25 million
Nov 7, 3 AM $ 3.78
-0.04%
$ 58.58 million $ 1.25 million
Nov 7, 2 AM $ 3.78
-1.05%
$ 58.6 million $ 1.26 million
Nov 7, 1 AM $ 3.82
-0.21%
$ 59.14 million $ 1.25 million
Nov 7, 12 AM $ 3.82
-0.65%
$ 59.25 million $ 1.26 million
Nov 6, 11 PM $ 3.85
-1.42%
$ 59.64 million $ 1.25 million
Nov 6, 10 PM $ 3.91
+0.78%
$ 60.68 million $ 1.27 million
Nov 6, 9 PM $ 3.88
-0.19%
$ 60.2 million $ 1.26 million
Nov 6, 8 PM $ 3.89
+0.10%
$ 60.32 million $ 1.27 million
Nov 6, 7 PM $ 3.89
-1.02%
$ 60.25 million $ 1.27 million
Nov 6, 6 PM $ 3.93
-0.23%
$ 60.87 million $ 1.27 million
Nov 6, 5 PM $ 3.9
+0.98%
$ 60.41 million $ 1.26 million
Nov 6, 4 PM $ 3.86
+0.66%
$ 59.83 million $ 1.25 million
Nov 6, 3 PM $ 3.84
-2.16%
$ 59.45 million $ 1.24 million
Nov 6, 2 PM $ 3.92
+0.98%
$ 60.76 million $ 1.26 million
Nov 6, 1 PM $ 3.88
-0.27%
$ 60.17 million $ 1.26 million
Nov 6, 12 PM $ 3.89
+1.13%
$ 60.34 million $ 1.26 million
Nov 6, 11 AM $ 3.85
-0.37%
$ 59.66 million $ 1.24 million
Nov 6, 10 AM $ 3.86
+0.42%
$ 59.88 million $ 1.24 million
Nov 6, 9 AM $ 3.85
+0.58%
$ 59.63 million $ 1.24 million
Nov 6, 8 AM $ 3.82
-1.99%
$ 59.29 million $ 1.22 million
Nov 6, 7 AM $ 3.9
-3.06%
$ 60.48 million $ 1.25 million
Nov 6, 6 AM $ 4.03
+0.83%
$ 62.39 million $ 1.28 million
Nov 6, 5 AM $ 3.99
-0.14%
$ 61.88 million $ 1.25 million
Nov 6, 4 AM $ 4
-0.01%
$ 61.97 million $ 1.25 million
Nov 6, 3 AM $ 4
-2.55%
$ 61.98 million $ 1.26 million
Nov 6, 2 AM $ 4.1
+1.45%
$ 63.6 million $ 1.28 million
Nov 6, 1 AM $ 4.04
-2.55%
$ 62.66 million $ 1.27 million
Nov 6, 12 AM $ 4.16
-0.81%
$ 64.43 million $ 1.22 million
Nov 5, 11 PM $ 4.15
+3.50%
$ 64.33 million $ 1.22 million
Nov 5, 10 PM $ 4.01
+3.70%
$ 62.16 million $ 1.23 million
Nov 5, 9 PM $ 3.87
-0.81%
$ 59.95 million $ 1.2 million
Nov 5, 8 PM $ 3.9
-1.55%
$ 60.43 million $ 1.21 million
Nov 5, 7 PM $ 3.96
-0.51%
$ 61.39 million $ 1.23 million
Nov 5, 6 PM $ 3.98
-0.12%
$ 61.7 million $ 1.23 million
Nov 5, 5 PM $ 3.99
+0.22%
$ 61.78 million $ 1.23 million
Nov 5, 4 PM $ 3.98
+0.23%
$ 61.64 million $ 1.23 million
Nov 5, 3 PM $ 3.97
+2.19%
$ 61.5 million $ 1.21 million
Nov 5, 2 PM $ 3.88
-1.53%
$ 60.18 million $ 1.19 million
Nov 5, 1 PM $ 3.98
+0.12%
$ 61.71 million $ 1.21 million
Nov 5, 12 PM $ 3.98
-2.47%
$ 61.7 million $ 1.21 million
Nov 5, 11 AM $ 4.08
-1.39%
$ 63.2 million $ 1.17 million
Nov 5, 10 AM $ 4.13
+0.49%
$ 63.96 million $ 1.15 million
Nov 5, 9 AM $ 4.11
+16.76%
$ 63.73 million $ 1.19 million
Nov 5, 8 AM $ 3.52
+5.83%
$ 54.52 million $ 978,945