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 (%)
Feb 28, 2022 1.410 1.455 1.390 1.390 105,140 -0.07(-4.79%)
Feb 25, 2022 1.430 1.460 1.350 1.460 226,101 +0.00(+0.00%)
Feb 24, 2022 1.260 1.460 1.220 1.460 313,347 +0.07(+5.04%)
Feb 23, 2022 1.390 1.470 1.390 1.390 129,748 -0.02(-1.42%)
Feb 22, 2022 1.380 1.500 1.375 1.410 153,135 +0.00(+0.00%)
Feb 18, 2022 1.410 0 -0.12(-7.84%)
Feb 17, 2022 1.680 1.820 1.500 1.530 397,226 -0.18(-10.53%)
Feb 16, 2022 1.840 1.900 1.710 1.710 496,678 -0.17(-9.04%)
Feb 15, 2022 2.060 2.060 1.640 1.880 1,450,119 -0.07(-3.59%)
Feb 14, 2022 1.810 2.150 1.800 1.950 2,934,228 +0.07(+3.72%)
Feb 11, 2022 1.660 1.900 1.660 1.880 2,888,515 +0.20(+11.90%)
Feb 10, 2022 1.440 1.700 1.431 1.680 2,238,095 +0.08(+5.00%)
Feb 09, 2022 1.510 1.740 1.460 1.600 53,325,924 +0.40(+33.33%)
Feb 08, 2022 1.230 1.250 1.190 1.200 148,983 -0.07(-5.51%)
Feb 07, 2022 1.220 1.300 1.220 1.270 42,778 +0.05(+4.10%)
Feb 04, 2022 1.210 1.250 1.150 1.220 30,343 -0.02(-1.61%)
Feb 03, 2022 1.260 1.240 1.240 16,255 -0.08(-6.06%)
Feb 02, 2022 1.260 1.349 1.231 1.320 47,385 +0.06(+4.76%)
Feb 01, 2022 1.280 1.280 1.232 1.260 56,329 +0.00(+0.00%)
Jan 31, 2022 1.110 1.260 1.260 105,933 +0.08(+6.78%)
Jan 28, 2022 1.180 1.190 1.160 1.180 60,796 +0.05(+4.42%)
Jan 27, 2022 1.100 1.200 1.100 1.130 154,467 -0.10(-8.13%)
Jan 26, 2022 1.260 1.350 1.211 1.230 89,537 +0.00(+0.00%)
Jan 25, 2022 1.280 1.280 1.180 1.230 85,323 +0.01(+0.82%)
Jan 24, 2022 1.190 1.264 1.130 1.220 182,462 -0.09(-6.87%)
Jan 21, 2022 1.410 1.438 1.310 1.310 162,659 -0.15(-10.27%)
Jan 20, 2022 1.430 1.550 1.420 1.460 313,738 -0.06(-3.95%)
Jan 19, 2022 1.630 1.625 1.400 1.520 695,366 -0.13(-7.67%)
Jan 18, 2022 1.768 1.768 1.620 1.646 78,439 -0.07(-4.29%)
Jan 14, 2022 1.720 0 -0.07(-3.91%)
Jan 13, 2022 1.820 1.830 1.765 1.790 64,124 -0.04(-2.18%)
Jan 12, 2022 1.830 1.850 1.720 1.830 90,316 -0.01(-0.55%)
Jan 11, 2022 1.760 1.840 1.710 1.840 59,852 +0.10(+5.75%)
Jan 10, 2022 1.820 1.868 1.720 1.740 141,203 -0.17(-8.90%)
Jan 07, 2022 1.960 1.990 1.900 1.910 60,647 -0.08(-4.02%)
Jan 06, 2022 1.980 2.010 1.850 1.990 126,508 +0.03(+1.53%)
Jan 05, 2022 2.130 2.185 1.950 1.960 150,237 -0.13(-6.22%)
Jan 04, 2022 2.170 2.170 2.050 2.090 76,771 -0.03(-1.42%)
Jan 03, 2022 2.080 2.180 2.030 2.120 180,325 +0.02(+0.95%)
Dec 31, 2021 2.110 2.170 2.080 2.100 73,573 -0.02(-0.94%)
Dec 30, 2021 2.080 2.180 2.080 2.120 138,783 +0.04(+1.92%)
Dec 29, 2021 2.240 2.240 2.030 2.080 258,101 -0.12(-5.45%)
Dec 28, 2021 2.230 2.263 2.170 2.200 153,820 -0.03(-1.35%)
Dec 27, 2021 2.320 2.371 2.200 2.230 137,463 -0.09(-3.88%)
Dec 23, 2021 2.210 2.454 2.140 2.320 919,888 +0.09(+4.04%)
Dec 22, 2021 2.230 2.300 2.203 2.230 42,291 -0.01(-0.45%)
Dec 21, 2021 2.180 2.317 2.150 2.240 227,028 -0.01(-0.44%)
Dec 20, 2021 2.130 2.250 2.110 2.250 195,637 +0.05(+2.27%)
Dec 17, 2021 2.170 2.220 2.110 2.200 57,128 +0.01(+0.46%)
Dec 16, 2021 2.250 2.250 2.120 2.190 102,872 -0.05(-2.23%)
Dec 15, 2021 2.240 2.252 2.070 2.240 191,545 -0.04(-1.75%)
Dec 14, 2021 2.210 2.500 2.120 2.280 368,700 +0.04(+1.79%)
Dec 13, 2021 2.240 2.310 2.140 2.240 132,663 -0.08(-3.45%)
Dec 10, 2021 2.310 2.350 2.220 2.320 461,263 +0.11(+4.98%)
Dec 09, 2021 2.210 2.240 2.130 2.210 707,971 -0.04(-1.78%)
Dec 08, 2021 2.140 2.280 2.110 2.250 257,865 +0.11(+5.14%)
Dec 07, 2021 2.290 2.290 2.070 2.140 217,631 -0.03(-1.38%)
Dec 06, 2021 1.990 2.250 1.980 2.170 297,961 +0.14(+6.90%)
Dec 03, 2021 1.940 2.080 1.900 2.030 180,534 +0.04(+2.01%)
Dec 02, 2021 1.920 1.990 1.890 1.990 205,693 +0.11(+5.85%)
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.