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, 2023 0.8399 0.9188 0.8399 0.8730 86,523 -0.01(-0.80%)
Nov 29, 2023 0.8800 0.8900 0.8570 0.8800 25,353 +0.00(+0.56%)
Nov 28, 2023 0.8825 0.8950 0.8600 0.8751 42,512 +0.02(+1.85%)
Nov 27, 2023 0.8433 0.9080 0.8433 0.8592 56,626 -0.01(-1.24%)
Nov 24, 2023 0.8799 0.8900 0.8403 0.8700 26,899 +0.02(+2.35%)
Nov 22, 2023 0.8501 0.9097 0.8400 0.8500 48,006 -0.00(-0.23%)
Nov 21, 2023 0.8500 0.9099 0.8500 0.8520 26,410 -0.03(-2.92%)
Nov 20, 2023 0.8886 0.9000 0.8602 0.8776 17,726 -0.05(-5.62%)
Nov 17, 2023 0.8700 0.9299 0.8700 0.9299 10,984 +0.03(+3.32%)
Nov 16, 2023 0.9680 0.9680 0.8701 0.9000 24,683 -0.04(-4.76%)
Nov 15, 2023 0.8685 0.9600 0.8500 0.9450 77,094 +0.08(+8.88%)
Nov 14, 2023 0.8530 0.9047 0.8310 0.8679 146,115 +0.10(+12.71%)
Nov 13, 2023 0.7700 0.7747 0.7700 0.7700 1,493 +0.00(+0.00%)
Nov 10, 2023 0.7227 0.7700 0.7227 0.7700 1,033 +0.02(+2.68%)
Nov 09, 2023 0.7254 0.7500 0.7254 0.7499 5,813 +0.02(+3.28%)
Nov 08, 2023 0.7920 0.7930 0.7220 0.7261 40,325 +0.01(+0.85%)
Nov 07, 2023 0.7050 0.7410 0.7050 0.7200 1,925 -0.01(-1.81%)
Nov 06, 2023 0.7540 0.7540 0.7330 0.7333 10,452 -0.01(-0.91%)
Nov 03, 2023 0.7402 0.7614 0.7400 0.7400 2,091 +0.01(+0.78%)
Nov 02, 2023 0.7100 0.7343 0.7021 0.7343 4,668 +0.02(+3.28%)
Nov 01, 2023 0.7300 0.7300 0.7050 0.7110 9,246 +0.00(+0.14%)
Oct 31, 2023 0.7200 0.7250 0.7000 0.7100 4,557 -0.03(-4.05%)
Oct 30, 2023 0.7118 0.7402 0.7000 0.7400 5,984 +0.03(+3.93%)
Oct 27, 2023 0.7500 0.7500 0.7020 0.7120 4,450 -0.01(-1.25%)
Oct 26, 2023 0.7302 0.7999 0.7100 0.7210 34,162 -0.03(-3.87%)
Oct 25, 2023 0.8000 0.8000 0.7500 0.7500 1,682 +0.00(+0.00%)
Oct 24, 2023 0.7747 0.7747 0.7319 0.7500 4,994 +0.02(+2.47%)
Oct 23, 2023 0.7250 0.7651 0.7250 0.7319 12,511 -0.01(-1.16%)
Oct 20, 2023 0.7800 0.7800 0.7307 0.7405 8,575 -0.05(-6.38%)
Oct 19, 2023 0.7671 0.8000 0.7625 0.7910 25,332 +0.03(+4.35%)
Oct 18, 2023 0.7281 0.7580 0.7250 0.7580 10,900 +0.01(+1.20%)
Oct 17, 2023 0.7105 0.8199 0.7105 0.7490 15,570 +0.04(+5.94%)
Oct 16, 2023 0.7600 0.7600 0.7070 0.7070 50,519 -0.05(-6.35%)
Oct 13, 2023 0.7750 0.8129 0.7500 0.7549 6,205 -0.03(-3.92%)
Oct 12, 2023 0.8200 0.8228 0.7750 0.7857 47,372 -0.04(-5.35%)
Oct 11, 2023 0.8400 0.8515 0.8100 0.8301 25,446 -0.02(-2.57%)
Oct 10, 2023 0.8822 0.8822 0.8400 0.8520 21,411 +0.01(+1.43%)
Oct 09, 2023 0.8300 0.8500 0.8200 0.8400 15,522 -0.01(-1.33%)
Oct 06, 2023 0.8600 0.8689 0.8150 0.8513 47,822 -0.01(-1.01%)
Oct 05, 2023 0.8500 0.8900 0.8204 0.8600 34,456 -0.01(-1.70%)
Oct 04, 2023 0.8771 0.9294 0.8055 0.8749 47,231 -0.00(-0.30%)
Oct 03, 2023 0.9100 0.9400 0.8501 0.8775 33,222 -0.07(-7.63%)
Oct 02, 2023 0.9458 1.080 0.9038 0.9500 324,027 +0.08(+9.21%)
Sep 29, 2023 0.8411 0.8795 0.8200 0.8699 4,755 +0.03(+3.44%)
Sep 28, 2023 0.8878 0.8878 0.8300 0.8410 11,482 -0.02(-2.10%)
Sep 27, 2023 0.8502 0.8980 0.8210 0.8590 29,091 -0.02(-1.99%)
Sep 26, 2023 0.8300 0.8930 0.8242 0.8764 63,500 +0.08(+9.55%)
Sep 25, 2023 0.7760 0.8200 0.7994 0.8000 13,497 +0.03(+4.33%)
Sep 22, 2023 0.7670 0.8279 0.7668 0.7668 16,106 -0.01(-1.69%)
Sep 21, 2023 0.8102 0.8102 0.7500 0.7800 37,990 -0.03(-3.72%)
Sep 20, 2023 0.8117 0.8117 0.8090 0.8101 2,777 -0.03(-3.33%)
Sep 19, 2023 0.8225 0.8400 0.8200 0.8380 9,364 +0.02(+2.82%)
Sep 18, 2023 0.8599 0.8599 0.8110 0.8150 15,951 -0.01(-1.45%)
Sep 15, 2023 0.9051 0.9051 0.8270 0.8270 36,660 -0.07(-8.01%)
Sep 14, 2023 0.8690 0.9000 0.8600 0.8990 8,043 +0.03(+3.10%)
Sep 13, 2023 0.8900 0.9000 0.8707 0.8720 20,572 -0.02(-2.02%)
Sep 12, 2023 0.9280 0.9470 0.8838 0.8900 7,117 +0.01(+0.70%)
Sep 11, 2023 0.9100 0.9200 0.8803 0.8838 9,951 -0.03(-2.77%)
Sep 08, 2023 0.8804 0.9225 0.8804 0.9090 15,941 +0.02(+2.79%)
Sep 07, 2023 0.9450 0.9662 0.8800 0.8843 26,091 -0.02(-1.74%)
Sep 06, 2023 0.9299 0.9300 0.8805 0.9000 43,109 -0.03(-3.23%)
Sep 05, 2023 0.9700 0.9700 0.9003 0.9300 32,287 +0.03(+3.31%)
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.