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

Moving Image Technologies Inc (NY: MITQ )

0.4809 -0.0091 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2022 1.080 1.190 1.080 1.190 77,631 +0.09(+8.18%)
Nov 29, 2022 1.080 1.110 1.080 1.100 3,409 -0.01(-0.90%)
Nov 28, 2022 1.090 1.130 1.082 1.110 121,885 -0.04(-3.16%)
Nov 25, 2022 1.120 1.146 1.120 1.146 2,943 +0.04(+3.26%)
Nov 23, 2022 1.060 1.200 1.060 1.110 250,616 +0.00(+0.00%)
Nov 22, 2022 1.069 1.140 1.069 1.110 9,801 +0.02(+1.83%)
Nov 21, 2022 1.070 1.110 1.050 1.090 24,679 -0.01(-0.91%)
Nov 18, 2022 1.117 1.145 1.100 1.100 11,470 -0.06(-5.17%)
Nov 17, 2022 1.050 1.160 1.050 1.160 156,918 +0.03(+3.08%)
Nov 16, 2022 1.140 1.150 1.100 1.125 172,871 +0.01(+0.47%)
Nov 15, 2022 1.210 1.230 1.120 1.120 41,853 -0.14(-10.90%)
Nov 14, 2022 1.200 1.257 1.194 1.257 165,509 +0.09(+7.44%)
Nov 11, 2022 1.160 1.200 1.150 1.170 43,586 +0.05(+4.46%)
Nov 10, 2022 1.160 1.180 1.080 1.120 179,299 +0.07(+6.67%)
Nov 09, 2022 1.090 1.140 1.050 1.050 67,245 -0.01(-0.94%)
Nov 08, 2022 1.070 1.120 1.040 1.060 25,971 -0.06(-5.36%)
Nov 07, 2022 1.090 1.130 1.090 1.120 5,583 +0.02(+1.82%)
Nov 04, 2022 1.060 1.140 1.050 1.100 10,775 +0.02(+1.85%)
Nov 03, 2022 1.080 1.160 1.060 1.080 41,705 +0.01(+1.32%)
Nov 02, 2022 1.110 1.125 1.050 1.066 15,061 -0.03(-3.10%)
Nov 01, 2022 1.120 1.150 1.080 1.100 13,572 -0.04(-3.51%)
Oct 31, 2022 1.300 1.300 1.120 1.140 33,779 -0.01(-0.87%)
Oct 28, 2022 1.150 1.160 1.120 1.150 16,735 -0.02(-1.71%)
Oct 27, 2022 1.140 1.180 1.130 1.170 4,347 +0.03(+2.63%)
Oct 26, 2022 1.170 1.240 1.140 1.140 44,677 +0.02(+1.79%)
Oct 25, 2022 1.111 1.200 1.111 1.120 19,385 -0.01(-0.88%)
Oct 24, 2022 1.101 1.156 1.101 1.130 31,900 +0.01(+0.64%)
Oct 21, 2022 1.060 1.150 1.050 1.123 22,332 +0.06(+5.92%)
Oct 20, 2022 1.050 1.120 1.050 1.060 31,625 +0.02(+1.92%)
Oct 19, 2022 1.149 1.149 1.040 1.040 17,731 -0.08(-7.14%)
Oct 18, 2022 1.120 1.140 1.110 1.120 37,935 +0.01(+0.45%)
Oct 17, 2022 1.020 1.120 1.020 1.115 52,108 +0.10(+10.40%)
Oct 14, 2022 1.060 1.080 1.010 1.010 84,167 -0.08(-7.17%)
Oct 13, 2022 1.000 1.090 1.000 1.088 451,123 +0.04(+3.62%)
Oct 12, 2022 1.100 1.098 1.002 1.050 77,469 +0.05(+5.00%)
Oct 11, 2022 1.060 1.070 1.000 1.000 33,723 -0.08(-7.05%)
Oct 10, 2022 1.126 1.126 1.050 1.076 65,409 -0.03(-3.08%)
Oct 07, 2022 1.100 1.120 1.070 1.110 55,149 -0.02(-2.18%)
Oct 06, 2022 1.070 1.220 1.069 1.135 157,082 +0.05(+5.06%)
Oct 05, 2022 1.110 1.121 1.070 1.080 24,157 -0.03(-2.70%)
Oct 04, 2022 1.140 1.166 1.110 1.110 11,077 +0.01(+0.91%)
Oct 03, 2022 1.120 1.130 1.100 1.100 29,015 +0.00(+0.00%)
Sep 30, 2022 1.120 1.130 1.098 1.100 157,517 -0.03(-2.41%)
Sep 29, 2022 1.130 1.180 1.060 1.127 174,804 -0.02(-1.98%)
Sep 28, 2022 1.140 1.179 1.125 1.150 32,921 +0.05(+4.55%)
Sep 27, 2022 1.080 1.150 1.080 1.100 21,425 -0.03(-2.65%)
Sep 26, 2022 1.120 1.150 1.120 1.130 11,167 +0.01(+0.88%)
Sep 23, 2022 1.350 1.351 1.120 1.120 134,906 -0.15(-12.16%)
Sep 22, 2022 1.289 1.290 1.230 1.275 44,938 -0.06(-4.14%)
Sep 21, 2022 1.350 1.370 1.280 1.330 68,360 -0.05(-3.62%)
Sep 20, 2022 1.290 1.380 1.290 1.380 71,429 +0.06(+4.55%)
Sep 19, 2022 1.380 1.410 1.300 1.320 49,129 -0.06(-4.35%)
Sep 16, 2022 1.510 1.520 1.380 1.380 55,246 -0.15(-9.80%)
Sep 15, 2022 1.510 1.550 1.510 1.530 10,572 +0.00(+0.00%)
Sep 14, 2022 1.550 1.600 1.510 1.530 74,437 +0.02(+1.32%)
Sep 13, 2022 1.620 1.639 1.420 1.510 112,168 -0.11(-6.79%)
Sep 12, 2022 1.660 1.660 1.620 1.620 103,107 +0.00(+0.00%)
Sep 09, 2022 1.620 1.680 1.600 1.620 53,856 -0.05(-2.99%)
Sep 08, 2022 1.640 1.690 1.640 1.670 41,150 -0.02(-1.18%)
Sep 07, 2022 1.720 1.720 1.620 1.690 107,302 -0.01(-0.59%)
Sep 06, 2022 1.588 1.730 1.588 1.700 213,151 +0.11(+6.92%)
Sep 02, 2022 1.490 1.600 1.490 1.590 50,207 +0.07(+4.61%)
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.