MSQUARE GLOBAL Historical Data

MSQ Page 91
Download
Date Close Price change Market cap Trading volume
Oct 17, 11 AM $ 4.86
-4.31%
$ 73.7 million $ 143,352
Oct 17, 10 AM $ 4.98
+0.06%
$ 75.47 million $ 142,816
Oct 17, 9 AM $ 4.96
-3.83%
$ 75.25 million $ 137,426
Oct 17, 8 AM $ 5.17
+0.00%
$ 78.38 million $ 134,999
Oct 17, 7 AM $ 5.17
-0.06%
$ 78.42 million $ 133,966
Oct 17, 6 AM $ 5.14
+0.21%
$ 77.91 million $ 134,468
Oct 17, 5 AM $ 5.09
-1.76%
$ 77.12 million $ 132,639
Oct 17, 4 AM $ 5.14
+0.13%
$ 77.91 million $ 130,967
Oct 17, 3 AM $ 5.23
-0.21%
$ 79.27 million $ 134,414
Oct 17, 2 AM $ 5.27
-2.45%
$ 79.92 million $ 137,267
Oct 17, 1 AM $ 5.36
-0.19%
$ 81.23 million $ 136,937
Oct 17, 12 AM $ 5.39
+1.84%
$ 81.78 million $ 137,538
Oct 16, 11 PM $ 5.27
+3.96%
$ 78.34 million $ 129,920
Oct 16, 10 PM $ 5.1
+3.73%
$ 77.32 million $ 127,491
Oct 16, 9 PM $ 5.02
-0.69%
$ 76.11 million $ 127,309
Oct 16, 8 PM $ 5.05
+2.67%
$ 76.61 million $ 127,734
Oct 16, 7 PM $ 4.94
+2.32%
$ 74.86 million $ 122,770
Oct 16, 5 PM $ 4.98
+1.74%
$ 75.54 million $ 124,558
Oct 16, 4 PM $ 4.92
-0.43%
$ 74.59 million $ 124,353
Oct 16, 3 PM $ 4.94
+2.28%
$ 74.96 million $ 123,932
Oct 16, 2 PM $ 4.86
+0.98%
$ 73.71 million $ 120,978
Oct 16, 1 PM $ 4.82
+0.52%
$ 73.07 million $ 120,130
Oct 16, 12 PM $ 4.8
+7.71%
$ 72.85 million $ 117,421
Oct 16, 11 AM $ 4.45
+5.24%
$ 62.84 million $ 108,288
Oct 16, 10 AM $ 4.9
-4.76%
$ 74.37 million $ 82,541
Oct 16, 6 AM $ 5.15
-1.49%
$ 78.25 million $ 82,785
Oct 16, 5 AM $ 5.24
+2.49%
$ 78.33 million $ 81,548
Oct 16, 3 AM $ 5.18
+0.00%
$ 78.69 million $ 80,751
Oct 16, 2 AM $ 5.11
+0.00%
$ 77.7 million $ 80,195
Oct 16, 1 AM $ 5.12
+0.93%
$ 77.73 million $ 80,056
Oct 16, 12 AM $ 5.05
+5.35%
$ 76.77 million $ 78,072
Oct 15, 11 PM $ 5.08
+0.00%
$ 77.12 million $ 79,109
Oct 15, 10 PM $ 5.08
+1.67%
$ 77.22 million $ 77,942
Oct 15, 9 PM $ 4.98
+4.97%
$ 75.64 million $ 77,097
Oct 15, 5 PM $ 5.03
+0.76%
$ 76.35 million $ 76,870
Oct 15, 3 PM $ 4.99
-0.67%
$ 74.01 million $ 77,509
Oct 15, 12 PM $ 5.06
+0.57%
$ 76.87 million $ 76,423
Oct 15, 11 AM $ 5.06
-2.66%
$ 76.88 million $ 75,808
Oct 15, 8 AM $ 5.35
-0.73%
$ 81.25 million $ 79,706
Oct 15, 7 AM $ 5.38
+0.23%
$ 81.74 million $ 79,063
Oct 15, 6 AM $ 5.35
+0.75%
$ 81.21 million $ 11,406
Oct 14, 5 PM $ 5.33
+0.18%
$ 81.09 million $ 74,300
Oct 14, 2 PM $ 5.3
-0.35%
$ 80.54 million $ 74,504
Oct 14, 1 PM $ 5.3
-4.35%
$ 80.55 million $ 70,912
Oct 14, 11 AM $ 5.11
-1.40%
$ 77.76 million $ 70,205
Oct 14, 10 AM $ 5.26
-0.09%
$ 80.03 million $ 72,222
Oct 14, 9 AM $ 5.27
-0.39%
$ 80.12 million $ 72,419
Oct 14, 8 AM $ 5.32
-2.24%
$ 83.6 million $ 74,408
Oct 14, 7 AM $ 5.5
+0.00%
$ 83.6 million $ 72,984
Oct 14, 6 AM $ 5.36
+0.32%
$ 81.54 million $ 72,602