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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 0.9820 1.000 0.9701 0.9828 10,769 -0.02(-1.71%)
Jul 28, 2023 0.9735 1.000 0.9735 0.9999 12,324 +0.01(+0.99%)
Jul 27, 2023 0.9849 1.003 0.9700 0.9901 9,308 +0.01(+0.52%)
Jul 26, 2023 1.000 1.000 0.9800 0.9850 8,999 -0.01(-0.51%)
Jul 25, 2023 1.000 1.000 0.9700 0.9900 25,787 -0.01(-0.75%)
Jul 24, 2023 0.9952 1.000 0.9902 0.9975 12,296 -0.00(-0.25%)
Jul 21, 2023 1.050 1.050 0.9720 1.000 33,106 -0.07(-6.54%)
Jul 20, 2023 1.060 1.090 1.030 1.070 6,401 -0.03(-2.73%)
Jul 19, 2023 1.070 1.100 1.050 1.100 26,394 -0.02(-1.79%)
Jul 18, 2023 1.030 1.120 1.030 1.120 7,371 +0.06(+5.66%)
Jul 17, 2023 1.040 1.074 1.040 1.060 2,771 -0.02(-1.85%)
Jul 14, 2023 1.090 1.136 1.080 1.080 8,125 -0.06(-5.25%)
Jul 13, 2023 1.120 1.140 1.080 1.140 16,068 -0.00(-0.01%)
Jul 12, 2023 1.080 1.150 1.070 1.140 3,576 +0.03(+2.70%)
Jul 11, 2023 1.070 1.120 1.070 1.110 1,403 +0.00(+0.00%)
Jul 10, 2023 1.150 1.150 1.110 1.110 5,476 -0.04(-3.48%)
Jul 07, 2023 1.160 1.160 1.120 1.150 10,005 -0.03(-2.54%)
Jul 06, 2023 1.170 1.180 1.130 1.180 3,678 +0.03(+2.61%)
Jul 05, 2023 1.190 1.190 1.143 1.150 3,601 -0.03(-2.54%)
Jul 03, 2023 1.140 1.190 1.140 1.180 3,754 +0.01(+0.85%)
Jun 30, 2023 1.200 1.200 1.160 1.170 5,364 +0.01(+0.86%)
Jun 29, 2023 1.180 1.180 1.130 1.160 11,169 +0.04(+3.57%)
Jun 28, 2023 1.120 1.200 1.120 1.120 8,375 -0.07(-5.88%)
Jun 27, 2023 1.180 1.190 1.150 1.190 8,700 +0.04(+3.48%)
Jun 26, 2023 1.110 1.150 1.110 1.150 3,198 +0.03(+2.85%)
Jun 23, 2023 1.150 1.200 1.081 1.118 14,155 -0.03(-2.77%)
Jun 22, 2023 1.120 1.150 1.120 1.150 4,874 +0.03(+2.68%)
Jun 21, 2023 1.135 1.135 1.110 1.120 8,462 +0.06(+5.66%)
Jun 20, 2023 1.070 1.090 1.060 1.060 13,309 -0.05(-4.50%)
Jun 16, 2023 1.125 1.125 1.060 1.110 16,519 +0.00(+0.00%)
Jun 15, 2023 1.100 1.140 1.090 1.110 28,407 +0.01(+0.91%)
Jun 14, 2023 1.110 1.150 1.100 1.100 73,670 -0.04(-3.51%)
Jun 13, 2023 1.110 1.160 1.110 1.140 3,494 -0.01(-0.87%)
Jun 12, 2023 1.110 1.180 1.110 1.150 24,387 +0.01(+0.81%)
Jun 09, 2023 1.220 1.230 1.090 1.141 69,191 -0.08(-6.49%)
Jun 08, 2023 1.180 1.290 1.175 1.220 71,776 +0.07(+6.09%)
Jun 07, 2023 1.120 1.180 1.120 1.150 21,303 -0.01(-0.86%)
Jun 06, 2023 1.120 1.170 1.120 1.160 15,441 +0.02(+1.75%)
Jun 05, 2023 1.110 1.150 1.100 1.140 35,015 +0.01(+0.63%)
Jun 02, 2023 1.180 1.180 1.130 1.133 38,981 -0.02(-1.49%)
Jun 01, 2023 1.114 1.150 1.110 1.150 47,684 +0.00(+0.00%)
May 31, 2023 1.130 1.180 1.130 1.150 21,069 -0.01(-0.86%)
May 30, 2023 1.080 1.180 1.080 1.160 67,090 +0.06(+5.45%)
May 26, 2023 1.080 1.150 1.070 1.100 65,246 +0.03(+2.80%)
May 25, 2023 1.070 1.120 1.070 1.070 58,118 -0.02(-1.53%)
May 24, 2023 1.080 1.090 1.040 1.087 39,188 +0.04(+3.48%)
May 23, 2023 0.9800 1.070 0.9740 1.050 80,350 +0.05(+5.01%)
May 22, 2023 1.020 1.040 1.000 1.000 18,743 -0.02(-1.96%)
May 19, 2023 1.020 1.040 1.000 1.020 19,720 +0.01(+0.99%)
May 18, 2023 0.9600 1.040 0.9600 1.010 29,174 +0.02(+2.02%)
May 17, 2023 0.9810 1.030 0.9710 0.9900 29,419 +0.01(+1.52%)
May 16, 2023 0.9753 0.9977 0.9501 0.9752 49,826 +0.02(+2.62%)
May 15, 2023 0.9506 0.9600 0.9500 0.9503 46,937 -0.03(-3.03%)
May 12, 2023 1.000 1.040 0.9512 0.9800 91,773 -0.00(-0.02%)
May 11, 2023 0.9742 0.9990 0.9500 0.9802 95,726 +0.02(+1.96%)
May 10, 2023 0.9700 0.9750 0.9401 0.9614 18,287 -0.01(-0.89%)
May 09, 2023 1.000 1.000 0.9541 0.9700 28,470 +0.01(+1.01%)
May 08, 2023 0.9473 1.010 0.9473 0.9603 22,757 +0.01(+1.08%)
May 05, 2023 0.9400 0.9800 0.9200 0.9500 90,460 +0.03(+2.75%)
May 04, 2023 1.020 1.020 0.9120 0.9246 199,497 -0.08(-7.54%)
May 03, 2023 1.000 1.060 0.9802 1.000 631,751 +0.05(+5.27%)
May 02, 2023 0.9500 0.9500 0.9300 0.9499 1,306,545 -0.00(-0.01%)
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.