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

Moving Image Technologies Inc (NY: MITQ )

0.4980 +0.0029 (+0.59%)
Streaming Delayed Price Updated: 9:55 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 (%)
Nov 30, 2021 2.100 2.120 2.060 2.030 195,007 -0.09(-4.25%)
Nov 29, 2021 2.180 2.280 2.110 2.120 168,652 -0.16(-7.02%)
Nov 26, 2021 2.170 2.295 2.148 2.280 109,189 +0.06(+2.70%)
Nov 24, 2021 2.100 2.350 2.080 2.220 399,835 +0.10(+4.72%)
Nov 23, 2021 2.290 2.305 2.070 2.120 217,424 -0.13(-5.69%)
Nov 22, 2021 2.440 2.462 2.160 2.248 300,949 -0.19(-7.87%)
Nov 19, 2021 2.560 2.590 2.420 2.440 602,662 -0.13(-5.06%)
Nov 18, 2021 2.730 2.590 2.540 2.570 805,651 -0.18(-6.55%)
Nov 17, 2021 2.900 2.913 2.700 2.750 461,047 -0.11(-3.85%)
Nov 16, 2021 2.900 3.050 2.760 2.860 1,256,342 -0.01(-0.35%)
Nov 15, 2021 2.960 3.090 2.820 2.870 1,753,787 -0.41(-12.50%)
Nov 12, 2021 3.290 3.500 3.100 3.280 27,731,292 +0.58(+21.48%)
Nov 11, 2021 2.750 2.790 2.680 2.700 5,956,946 -0.01(-0.37%)
Nov 10, 2021 2.750 2.710 2.710 93,947 -0.10(-3.56%)
Nov 09, 2021 2.800 2.825 2.700 2.810 274,804 +0.02(+0.72%)
Nov 08, 2021 2.720 2.820 2.720 2.790 205,793 +0.07(+2.57%)
Nov 05, 2021 2.760 2.820 2.650 2.720 275,844 -0.05(-1.81%)
Nov 04, 2021 2.800 2.880 2.750 2.770 207,165 -0.02(-0.72%)
Nov 03, 2021 2.770 2.870 2.770 2.790 210,286 +0.00(+0.00%)
Nov 02, 2021 2.800 2.860 2.720 2.790 232,996 +0.03(+1.09%)
Nov 01, 2021 2.800 2.715 2.660 2.760 405,084 +0.00(+0.00%)
Oct 29, 2021 2.930 2.982 2.740 2.760 594,396 -0.25(-8.31%)
Oct 28, 2021 2.900 3.420 2.832 3.010 3,534,992 +0.12(+4.15%)
Oct 27, 2021 2.640 3.460 2.590 2.890 8,564,186 +0.24(+9.06%)
Oct 26, 2021 2.740 2.650 138,585 -0.05(-1.85%)
Oct 25, 2021 2.650 2.790 2.640 2.700 141,005 +0.04(+1.50%)
Oct 22, 2021 2.710 2.798 2.620 2.660 356,628 -0.05(-1.85%)
Oct 21, 2021 2.830 2.890 2.700 2.710 147,167 -0.14(-4.91%)
Oct 20, 2021 2.850 2.879 2.800 2.850 419,015 +0.15(+5.36%)
Oct 19, 2021 2.920 2.970 2.670 2.705 673,537 -0.23(-7.68%)
Oct 18, 2021 2.950 3.003 2.870 2.930 127,177 -0.04(-1.35%)
Oct 15, 2021 3.060 3.062 2.900 2.970 369,978 -0.13(-4.28%)
Oct 14, 2021 3.200 3.200 3.030 3.103 266,683 -0.10(-3.04%)
Oct 13, 2021 2.980 3.230 2.950 3.200 602,986 +0.18(+5.96%)
Oct 12, 2021 2.920 3.120 2.810 3.020 912,402 +0.20(+7.09%)
Oct 11, 2021 2.860 3.030 2.770 2.820 356,369 -0.08(-2.76%)
Oct 08, 2021 2.930 2.980 2.828 2.900 451,197 +0.00(+0.00%)
Oct 07, 2021 2.640 2.990 2.550 2.900 917,973 +0.29(+11.11%)
Oct 06, 2021 2.660 3.090 2.510 2.610 3,458,278 -0.08(-2.97%)
Oct 05, 2021 2.480 2.810 2.480 2.690 929,298 +0.04(+1.51%)
Oct 04, 2021 2.760 2.790 2.550 2.650 692,670 -0.14(-5.02%)
Oct 01, 2021 2.950 2.950 2.750 2.790 270,665 -0.03(-1.06%)
Sep 30, 2021 2.880 3.020 2.750 2.820 851,606 -0.25(-8.14%)
Sep 29, 2021 2.750 3.410 2.750 3.070 3,922,859 +0.25(+8.87%)
Sep 28, 2021 2.700 2.870 2.680 2.820 465,363 +0.11(+4.06%)
Sep 27, 2021 2.710 2.770 2.670 2.710 358,259 -0.03(-1.09%)
Sep 24, 2021 2.800 2.800 2.720 2.740 118,480 -0.02(-0.72%)
Sep 23, 2021 2.720 2.810 2.710 2.760 244,438 +0.04(+1.47%)
Sep 22, 2021 2.980 2.980 2.700 2.720 723,253 -0.17(-5.88%)
Sep 21, 2021 2.740 2.950 2.650 2.890 666,093 +0.27(+10.31%)
Sep 20, 2021 2.800 2.860 2.600 2.620 712,411 -0.30(-10.27%)
Sep 17, 2021 3.140 3.140 2.920 2.920 714,770 -0.03(-1.02%)
Sep 16, 2021 3.050 3.110 2.860 2.950 514,436 -0.09(-2.96%)
Sep 15, 2021 3.070 3.190 3.020 3.040 161,657 -0.03(-0.98%)
Sep 14, 2021 3.370 3.395 3.050 3.070 405,744 -0.30(-8.90%)
Sep 13, 2021 3.400 3.485 3.230 3.370 168,008 -0.06(-1.75%)
Sep 10, 2021 3.580 3.590 3.380 3.430 406,879 -0.14(-3.92%)
Sep 09, 2021 3.700 3.870 3.550 3.570 613,683 -0.03(-0.83%)
Sep 08, 2021 3.500 3.650 3.290 3.600 968,031 +0.23(+6.82%)
Sep 07, 2021 3.390 3.580 3.324 3.370 436,433 +0.01(+0.30%)
Sep 03, 2021 3.500 3.500 3.300 3.360 182,377 -0.12(-3.45%)
Sep 02, 2021 3.320 3.530 3.300 3.480 617,947 +0.17(+5.14%)
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.