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

Moving Image Technologies Inc (NY: MITQ )

0.5040 +0.0065 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 1.320 1.320 1.260 1.300 133,951 -0.03(-2.26%)
Jun 29, 2022 1.400 1.450 1.230 1.330 290,213 -0.11(-7.64%)
Jun 28, 2022 1.330 1.480 1.200 1.440 773,587 +0.04(+2.86%)
Jun 27, 2022 1.270 1.400 1.250 1.400 1,352,891 +0.10(+7.69%)
Jun 24, 2022 1.400 1.660 1.240 1.300 27,383,022 +0.22(+20.37%)
Jun 23, 2022 1.100 1.120 1.060 1.080 128,715 +0.00(+0.00%)
Jun 22, 2022 1.120 1.140 1.052 1.080 128,511 -0.02(-1.82%)
Jun 21, 2022 1.050 1.140 1.050 1.100 179,616 +0.05(+4.76%)
Jun 17, 2022 1.140 1.140 1.030 1.050 170,652 -0.02(-1.87%)
Jun 16, 2022 1.080 1.100 1.050 1.070 48,535 -0.01(-0.93%)
Jun 15, 2022 1.070 1.110 1.032 1.080 161,498 +0.01(+0.93%)
Jun 14, 2022 1.090 1.110 1.032 1.070 117,166 +0.03(+2.88%)
Jun 13, 2022 1.010 1.100 1.010 1.040 60,324 -0.03(-2.80%)
Jun 10, 2022 1.030 1.120 1.030 1.070 133,647 +0.02(+1.90%)
Jun 09, 2022 1.100 1.100 1.030 1.050 166,471 -0.03(-2.73%)
Jun 08, 2022 1.140 1.140 1.040 1.079 131,812 -0.02(-1.86%)
Jun 07, 2022 1.040 1.110 1.040 1.100 71,220 +0.04(+3.77%)
Jun 06, 2022 1.070 1.140 1.050 1.060 114,052 -0.01(-0.93%)
Jun 03, 2022 1.100 1.140 1.065 1.070 52,571 -0.07(-6.14%)
Jun 02, 2022 1.140 1.160 1.110 1.140 45,434 -0.02(-1.72%)
Jun 01, 2022 1.260 1.260 1.115 1.160 46,516 +0.00(+0.00%)
May 31, 2022 1.120 1.190 1.120 1.160 61,680 -0.03(-2.52%)
May 27, 2022 1.110 1.200 1.080 1.190 130,740 +0.05(+4.39%)
May 26, 2022 1.130 1.200 1.110 1.140 27,370 -0.02(-1.72%)
May 25, 2022 1.050 1.160 1.030 1.160 41,245 +0.09(+8.41%)
May 24, 2022 1.140 1.190 1.010 1.070 275,568 -0.11(-9.32%)
May 23, 2022 1.190 1.280 1.170 1.180 201,806 -0.15(-11.28%)
May 20, 2022 1.220 1.340 1.220 1.330 348,207 +0.07(+5.56%)
May 19, 2022 1.110 1.280 1.110 1.260 387,265 +0.03(+2.44%)
May 18, 2022 1.150 1.260 1.120 1.230 930,240 +0.00(+0.00%)
May 17, 2022 1.340 1.400 1.070 1.230 16,343,723 +0.19(+18.27%)
May 16, 2022 1.030 1.119 1.010 1.040 278,133 +0.02(+1.96%)
May 13, 2022 0.9400 1.060 0.9020 1.020 171,228 +0.08(+8.86%)
May 12, 2022 0.8582 0.9400 0.8201 0.9370 85,842 +0.05(+5.28%)
May 11, 2022 0.8700 0.9030 0.8204 0.8900 212,787 -0.01(-1.11%)
May 10, 2022 1.050 1.050 0.8976 0.9000 324,769 -0.13(-12.62%)
May 09, 2022 1.090 1.150 0.9800 1.030 354,532 -0.09(-8.04%)
May 06, 2022 1.130 1.170 1.050 1.120 179,153 -0.01(-0.88%)
May 05, 2022 1.100 1.180 1.030 1.130 292,913 +0.02(+2.26%)
May 04, 2022 1.120 1.127 1.050 1.105 169,069 -0.01(-0.45%)
May 03, 2022 1.120 1.170 1.070 1.110 285,611 -0.01(-0.89%)
May 02, 2022 1.170 1.190 1.090 1.120 299,844 -0.07(-5.88%)
Apr 29, 2022 1.260 1.290 1.180 1.190 331,318 -0.04(-3.25%)
Apr 28, 2022 1.280 1.290 1.180 1.230 403,167 -0.02(-1.60%)
Apr 27, 2022 1.240 1.320 1.210 1.250 882,354 -0.05(-3.85%)
Apr 26, 2022 1.340 1.510 1.280 1.300 1,312,765 -0.26(-16.67%)
Apr 25, 2022 1.450 1.640 1.320 1.560 3,376,848 -0.03(-1.89%)
Apr 22, 2022 1.510 1.870 1.370 1.590 91,428,312 +0.44(+38.26%)
Apr 21, 2022 1.200 1.200 1.150 1.150 753,614 -0.06(-4.96%)
Apr 20, 2022 1.240 1.256 1.210 1.210 33,431 -0.01(-0.82%)
Apr 19, 2022 1.280 1.280 1.210 1.220 12,614 +0.00(+0.00%)
Apr 18, 2022 1.220 1.270 1.220 1.220 18,001 -0.06(-4.69%)
Apr 14, 2022 1.250 1.300 1.250 1.280 25,480 -0.05(-3.76%)
Apr 13, 2022 1.250 1.330 1.250 1.330 12,498 +0.06(+4.31%)
Apr 12, 2022 1.250 1.350 1.240 1.275 101,134 -0.03(-1.92%)
Apr 11, 2022 1.380 1.380 1.260 1.300 17,085 -0.02(-1.52%)
Apr 08, 2022 1.280 1.350 1.270 1.320 41,819 +0.02(+1.54%)
Apr 07, 2022 1.270 1.320 1.270 1.300 32,272 +0.03(+2.36%)
Apr 06, 2022 1.285 1.320 1.251 1.270 30,733 +0.00(+0.00%)
Apr 05, 2022 1.340 1.370 1.250 1.270 44,415 -0.06(-4.51%)
Apr 04, 2022 1.200 1.370 1.200 1.330 78,311 +0.07(+5.56%)
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.