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 (%)
Aug 31, 2023 0.9071 1.060 0.9020 0.9900 510,732 +0.12(+13.79%)
Aug 30, 2023 0.8551 0.8700 0.8350 0.8700 9,819 +0.01(+0.58%)
Aug 29, 2023 0.8930 0.8930 0.8560 0.8650 3,955 -0.01(-1.04%)
Aug 28, 2023 0.8710 0.8741 0.8503 0.8741 24,381 -0.01(-0.68%)
Aug 25, 2023 0.8800 0.8900 0.8696 0.8801 6,850 +0.00(+0.03%)
Aug 24, 2023 0.8800 0.8800 0.8606 0.8798 15,210 -0.02(-2.14%)
Aug 23, 2023 0.8990 0.8990 0.8990 0.8990 530 +0.01(+1.16%)
Aug 22, 2023 0.8700 0.8905 0.8700 0.8887 9,674 -0.00(-0.15%)
Aug 21, 2023 0.9100 0.9100 0.8900 0.8900 7,462 -0.01(-1.11%)
Aug 18, 2023 0.8900 0.9070 0.8900 0.9000 3,987 -0.01(-1.10%)
Aug 17, 2023 0.9100 0.9158 0.8975 0.9100 12,973 -0.00(-0.24%)
Aug 16, 2023 0.9320 0.9464 0.9100 0.9122 18,759 -0.05(-4.81%)
Aug 15, 2023 1.000 1.000 0.9384 0.9583 52,409 +0.02(+1.95%)
Aug 14, 2023 0.9400 0.9450 0.9300 0.9400 5,181 +0.00(+0.49%)
Aug 11, 2023 0.9592 0.9592 0.9149 0.9354 51,705 -0.00(-0.49%)
Aug 10, 2023 0.9500 0.9599 0.9400 0.9400 6,572 -0.02(-2.08%)
Aug 09, 2023 0.9900 0.9900 0.9500 0.9600 10,757 -0.00(-0.39%)
Aug 08, 2023 0.9900 0.9900 0.9500 0.9638 23,791 -0.01(-1.00%)
Aug 07, 2023 1.000 1.020 0.9735 0.9735 13,371 -0.01(-0.66%)
Aug 04, 2023 1.014 1.090 0.9700 0.9800 43,470 -0.05(-4.85%)
Aug 03, 2023 1.000 1.070 0.9860 1.030 45,080 +0.01(+0.98%)
Aug 02, 2023 0.9700 1.073 0.9699 1.020 78,038 +0.05(+5.21%)
Aug 01, 2023 0.9701 0.9701 0.9517 0.9695 16,366 -0.01(-1.35%)
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%)
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.