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 (%)
Sep 30, 2021 2.880 3.020 2.750 2.820 851,606 -0.25(-8.14%)
Sep 29, 2021 2.750 3.410 2.750 3.070 3,922,859 +0.25(+8.87%)
Sep 28, 2021 2.700 2.870 2.680 2.820 465,363 +0.11(+4.06%)
Sep 27, 2021 2.710 2.770 2.670 2.710 358,259 -0.03(-1.09%)
Sep 24, 2021 2.800 2.800 2.720 2.740 118,480 -0.02(-0.72%)
Sep 23, 2021 2.720 2.810 2.710 2.760 244,438 +0.04(+1.47%)
Sep 22, 2021 2.980 2.980 2.700 2.720 723,253 -0.17(-5.88%)
Sep 21, 2021 2.740 2.950 2.650 2.890 666,093 +0.27(+10.31%)
Sep 20, 2021 2.800 2.860 2.600 2.620 712,411 -0.30(-10.27%)
Sep 17, 2021 3.140 3.140 2.920 2.920 714,770 -0.03(-1.02%)
Sep 16, 2021 3.050 3.110 2.860 2.950 514,436 -0.09(-2.96%)
Sep 15, 2021 3.070 3.190 3.020 3.040 161,657 -0.03(-0.98%)
Sep 14, 2021 3.370 3.395 3.050 3.070 405,744 -0.30(-8.90%)
Sep 13, 2021 3.400 3.485 3.230 3.370 168,008 -0.06(-1.75%)
Sep 10, 2021 3.580 3.590 3.380 3.430 406,879 -0.14(-3.92%)
Sep 09, 2021 3.700 3.870 3.550 3.570 613,683 -0.03(-0.83%)
Sep 08, 2021 3.500 3.650 3.290 3.600 968,031 +0.23(+6.82%)
Sep 07, 2021 3.390 3.580 3.324 3.370 436,433 +0.01(+0.30%)
Sep 03, 2021 3.500 3.500 3.300 3.360 182,377 -0.12(-3.45%)
Sep 02, 2021 3.320 3.530 3.300 3.480 617,947 +0.17(+5.14%)
Sep 01, 2021 3.430 3.440 3.250 3.310 239,799 -0.08(-2.36%)
Aug 31, 2021 3.320 3.720 3.280 3.390 814,000 +0.00(+0.00%)
Aug 30, 2021 3.170 3.600 3.130 3.390 763,885 +0.26(+8.31%)
Aug 27, 2021 3.160 3.250 3.070 3.130 213,325 +0.02(+0.64%)
Aug 26, 2021 3.220 3.390 3.100 3.110 291,826 -0.11(-3.42%)
Aug 25, 2021 3.140 3.290 3.120 3.220 250,307 +0.12(+3.87%)
Aug 24, 2021 3.090 3.200 3.010 3.100 270,905 -0.01(-0.32%)
Aug 23, 2021 3.030 3.350 2.950 3.110 1,201,803 +0.10(+3.32%)
Aug 20, 2021 3.010 3.130 2.954 3.010 222,382 +0.03(+1.01%)
Aug 19, 2021 3.150 3.250 2.960 2.980 293,184 -0.24(-7.45%)
Aug 18, 2021 3.090 3.280 3.060 3.220 176,187 +0.12(+3.87%)
Aug 17, 2021 3.360 3.370 3.100 3.100 227,931 -0.26(-7.74%)
Aug 16, 2021 3.330 3.450 3.300 3.360 152,563 +0.06(+1.82%)
Aug 13, 2021 3.620 3.630 3.280 3.300 318,853 -0.37(-9.96%)
Aug 12, 2021 3.690 3.910 3.520 3.665 678,139 +0.02(+0.41%)
Aug 11, 2021 3.730 3.980 3.420 3.650 1,230,027 -0.18(-4.70%)
Aug 10, 2021 3.350 3.850 3.280 3.830 1,288,303 +0.54(+16.41%)
Aug 09, 2021 3.360 3.373 3.234 3.290 225,492 -0.05(-1.50%)
Aug 06, 2021 3.290 3.400 3.280 3.340 197,498 +0.06(+1.83%)
Aug 05, 2021 3.310 3.490 3.250 3.280 323,475 -0.10(-2.96%)
Aug 04, 2021 3.510 3.550 3.275 3.380 463,526 -0.25(-6.89%)
Aug 03, 2021 3.790 3.900 3.560 3.630 417,679 -0.24(-6.20%)
Aug 02, 2021 3.890 3.999 3.790 3.870 289,230 -0.01(-0.26%)
Jul 30, 2021 3.940 4.050 3.820 3.880 309,500 -0.13(-3.24%)
Jul 29, 2021 4.120 4.182 3.950 4.010 234,644 -0.06(-1.47%)
Jul 28, 2021 3.960 4.140 3.930 4.070 433,827 +0.03(+0.74%)
Jul 27, 2021 4.250 4.420 3.880 4.040 928,180 -0.25(-5.83%)
Jul 26, 2021 4.100 5.630 4.050 4.290 12,138,609 +0.06(+1.42%)
Jul 23, 2021 4.160 5.280 4.130 4.230 3,123,535 +0.07(+1.68%)
Jul 22, 2021 4.470 4.780 4.137 4.160 1,983,506 -0.45(-9.76%)
Jul 21, 2021 3.990 4.630 3.850 4.610 2,927,307 +0.51(+12.44%)
Jul 20, 2021 4.090 4.530 3.900 4.100 2,662,283 -0.07(-1.68%)
Jul 19, 2021 4.930 5.000 3.788 4.170 2,712,804 -1.13(-21.32%)
Jul 16, 2021 5.500 5.550 4.800 5.300 1,017,356 -0.19(-3.46%)
Jul 15, 2021 5.190 7.310 4.750 5.490 8,096,054 +0.48(+9.58%)
Jul 14, 2021 6.130 7.300 4.500 5.010 2,706,149 -2.19(-30.42%)
Jul 13, 2021 9.840 10.30 6.700 7.200 2,544,115 -3.64(-33.58%)
Jul 12, 2021 15.04 19.80 10.10 10.84 5,945,262 -5.11(-32.04%)
Jul 09, 2021 24.42 25.50 15.19 15.95 2,648,751 -8.05(-33.54%)
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.