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, 2023 1.330 1.398 1.280 1.350 120,444 +0.04(+3.05%)
Feb 27, 2023 1.280 1.330 1.170 1.310 64,982 +0.06(+4.80%)
Feb 24, 2023 1.240 1.290 1.230 1.250 14,309 -0.01(-0.79%)
Feb 23, 2023 1.290 1.300 1.230 1.260 47,695 -0.05(-3.82%)
Feb 22, 2023 1.270 1.328 1.270 1.310 80,156 +0.01(+0.77%)
Feb 21, 2023 1.270 1.310 1.250 1.300 28,882 +0.02(+1.57%)
Feb 17, 2023 1.210 1.280 1.180 1.280 221,008 +0.06(+4.91%)
Feb 16, 2023 1.220 1.250 1.210 1.220 156,144 -0.01(-0.81%)
Feb 15, 2023 1.230 1.234 1.200 1.230 78,634 +0.00(+0.00%)
Feb 14, 2023 1.360 1.360 1.220 1.230 161,240 -0.05(-3.91%)
Feb 13, 2023 1.220 1.290 1.160 1.280 106,512 +0.06(+4.92%)
Feb 10, 2023 1.186 1.250 1.186 1.220 70,402 +0.02(+1.67%)
Feb 09, 2023 1.180 1.224 1.160 1.200 169,168 -0.02(-1.42%)
Feb 08, 2023 1.190 1.250 1.170 1.217 101,072 +0.03(+2.29%)
Feb 07, 2023 1.200 1.219 1.150 1.190 114,653 -0.01(-0.83%)
Feb 06, 2023 1.250 1.250 1.140 1.200 80,218 -0.01(-0.83%)
Feb 03, 2023 1.130 1.230 1.120 1.210 273,227 +0.05(+4.76%)
Feb 02, 2023 1.180 1.200 1.121 1.155 396,470 -0.09(-7.60%)
Feb 01, 2023 1.440 1.510 1.120 1.250 5,688,998 +0.08(+7.30%)
Jan 31, 2023 1.150 1.180 1.150 1.165 24,706 -0.00(-0.43%)
Jan 30, 2023 1.190 1.195 1.160 1.170 308,322 -0.04(-3.31%)
Jan 27, 2023 1.250 1.250 1.199 1.210 18,670 +0.00(+0.00%)
Jan 26, 2023 1.220 1.220 1.170 1.210 34,562 +0.02(+1.68%)
Jan 25, 2023 1.230 1.240 1.182 1.190 42,076 -0.04(-2.94%)
Jan 24, 2023 1.190 1.250 1.160 1.226 96,414 +0.05(+3.90%)
Jan 23, 2023 1.173 1.190 1.131 1.180 33,777 +0.02(+1.72%)
Jan 20, 2023 1.133 1.170 1.120 1.160 51,712 +0.01(+0.87%)
Jan 19, 2023 1.200 1.200 1.140 1.150 24,490 -0.03(-2.13%)
Jan 18, 2023 1.200 1.250 1.150 1.175 38,933 -0.01(-1.26%)
Jan 17, 2023 1.190 1.203 1.170 1.190 14,750 -0.03(-2.46%)
Jan 13, 2023 1.160 1.226 1.143 1.220 61,882 +0.05(+4.72%)
Jan 12, 2023 1.110 1.180 1.110 1.165 38,409 +0.03(+2.65%)
Jan 11, 2023 1.110 1.169 1.080 1.135 35,688 -0.01(-0.45%)
Jan 10, 2023 1.130 1.140 1.080 1.140 39,701 +0.00(+0.00%)
Jan 09, 2023 1.180 1.180 1.120 1.140 18,116 -0.01(-1.23%)
Jan 06, 2023 1.160 1.170 1.130 1.154 7,864 -0.03(-2.19%)
Jan 05, 2023 1.130 1.280 1.080 1.180 109,713 +0.01(+0.85%)
Jan 04, 2023 1.080 1.195 1.080 1.170 53,818 +0.05(+4.46%)
Jan 03, 2023 1.160 1.167 1.074 1.120 22,380 -0.03(-2.61%)
Dec 30, 2022 1.040 1.160 1.030 1.150 113,169 +0.12(+11.65%)
Dec 29, 2022 1.010 1.040 1.000 1.030 165,164 +0.03(+2.52%)
Dec 28, 2022 1.000 1.043 0.9931 1.005 56,857 -0.02(-1.50%)
Dec 27, 2022 1.050 1.090 0.9500 1.020 211,982 -0.04(-3.77%)
Dec 23, 2022 1.020 1.090 1.020 1.060 44,113 -0.03(-2.75%)
Dec 22, 2022 1.090 1.110 1.040 1.090 41,101 +0.02(+1.87%)
Dec 21, 2022 1.020 1.121 1.019 1.070 78,872 +0.05(+4.90%)
Dec 20, 2022 1.050 1.070 1.020 1.020 24,445 -0.03(-2.86%)
Dec 19, 2022 1.068 1.117 1.050 1.050 28,820 +0.00(+0.00%)
Dec 16, 2022 1.130 1.130 1.020 1.050 110,855 -0.05(-4.55%)
Dec 15, 2022 1.140 1.160 1.100 1.100 87,711 -0.02(-1.79%)
Dec 14, 2022 1.110 1.200 1.110 1.120 71,664 -0.00(-0.44%)
Dec 13, 2022 1.120 1.170 1.100 1.125 118,948 -0.01(-1.32%)
Dec 12, 2022 1.160 1.180 1.100 1.140 129,377 +0.02(+1.79%)
Dec 09, 2022 1.120 1.160 1.080 1.120 65,241 -0.03(-2.61%)
Dec 08, 2022 1.070 1.150 1.070 1.150 259,231 +0.09(+8.49%)
Dec 07, 2022 1.080 1.105 1.040 1.060 11,881 -0.04(-3.64%)
Dec 06, 2022 1.120 1.140 1.100 1.100 4,018 -0.01(-0.90%)
Dec 05, 2022 1.190 1.190 1.110 1.110 8,827 -0.05(-4.56%)
Dec 02, 2022 1.160 1.190 1.143 1.163 63,933 +0.00(+0.26%)
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.