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

Micronet Enertec Tec (NQ: MICT )

0.9261 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 24, 2023 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 (%)
Mar 31, 2014 4.840 4.840 4.803 4.820 2,850 +0.04(+0.83%)
Mar 28, 2014 4.900 4.900 4.780 4.780 2,300 +0.01(+0.21%)
Mar 27, 2014 4.690 4.800 4.690 4.770 3,254 -0.04(-0.83%)
Mar 26, 2014 4.920 4.920 4.800 4.810 13,656 -0.13(-2.63%)
Mar 25, 2014 4.940 4.940 4.920 4.940 9,263 +0.03(+0.59%)
Mar 24, 2014 5.000 5.130 4.910 4.911 34,278 -0.17(-3.33%)
Mar 21, 2014 5.170 5.209 5.040 5.080 26,284 -0.09(-1.74%)
Mar 20, 2014 5.380 5.450 5.170 5.170 25,890 -0.14(-2.64%)
Mar 19, 2014 5.680 6.370 5.290 5.310 174,147 -0.28(-4.99%)
Mar 18, 2014 5.650 5.680 5.451 5.589 2,375 -0.06(-1.08%)
Mar 17, 2014 5.530 5.680 5.530 5.650 1,473 +0.16(+2.91%)
Mar 14, 2014 5.280 5.490 5.280 5.490 2,669 +0.15(+2.81%)
Mar 13, 2014 5.650 5.670 5.270 5.340 32,833 -0.32(-5.65%)
Mar 12, 2014 5.600 5.850 5.600 5.660 17,313 +0.13(+2.35%)
Mar 11, 2014 5.570 5.580 5.350 5.530 30,876 +0.03(+0.55%)
Mar 10, 2014 5.400 5.500 5.400 5.500 48,644 +0.25(+4.76%)
Mar 07, 2014 5.229 5.300 5.229 5.250 4,017 +0.05(+0.96%)
Mar 06, 2014 5.420 5.630 5.129 5.200 18,432 -0.08(-1.58%)
Mar 05, 2014 5.220 5.368 5.110 5.284 5,756 +0.02(+0.35%)
Mar 04, 2014 5.490 5.650 5.265 5.265 12,886 -0.08(-1.40%)
Mar 03, 2014 5.650 5.700 5.145 5.340 3,391 -0.01(-0.19%)
Feb 28, 2014 5.600 5.610 5.350 5.350 8,831 -0.25(-4.46%)
Feb 27, 2014 5.790 5.820 5.450 5.600 2,810 -0.20(-3.45%)
Feb 26, 2014 5.157 5.800 5.157 5.800 2,300 +0.30(+5.46%)
Feb 25, 2014 5.410 5.931 5.370 5.500 22,259 +0.05(+0.92%)
Feb 24, 2014 5.410 5.480 5.101 5.450 58,328 +0.23(+4.41%)
Feb 21, 2014 5.240 5.240 5.190 5.220 16,018 +0.07(+1.36%)
Feb 20, 2014 5.140 5.150 4.932 5.150 1,200 +0.00(+0.00%)
Feb 19, 2014 5.200 5.200 4.960 5.150 3,508 -0.01(-0.25%)
Feb 18, 2014 5.020 5.180 4.950 5.163 4,902 +0.21(+4.30%)
Feb 14, 2014 5.130 4.950 4.950 4.950 1,700 -0.20(-3.88%)
Feb 13, 2014 5.178 5.178 5.150 5.150 589 -0.00(-0.09%)
Feb 12, 2014 5.050 5.154 5.000 5.154 8,658 +0.10(+2.07%)
Feb 11, 2014 5.150 5.220 5.050 5.050 14,474 -0.10(-1.94%)
Feb 10, 2014 5.000 5.150 5.000 5.150 13,520 +0.15(+3.00%)
Feb 07, 2014 5.160 5.160 5.000 5.000 1,700 +0.00(+0.00%)
Feb 06, 2014 5.240 5.240 4.890 5.000 21,037 +0.05(+1.01%)
Feb 05, 2014 4.900 4.950 4.900 4.950 4,233 +0.14(+2.91%)
Feb 04, 2014 4.980 4.980 4.750 4.810 17,108 -0.10(-2.04%)
Feb 03, 2014 5.100 5.110 4.750 4.910 41,397 -0.11(-2.19%)
Jan 31, 2014 5.240 5.240 4.950 5.020 34,046 -0.09(-1.76%)
Jan 30, 2014 5.430 5.620 5.000 5.110 54,714 -0.18(-3.40%)
Jan 29, 2014 5.700 5.800 5.260 5.290 123,759 -0.17(-3.19%)
Jan 28, 2014 5.370 5.510 5.103 5.464 107,151 -0.08(-1.37%)
Jan 27, 2014 5.290 6.250 5.200 5.540 290,729 +0.33(+6.33%)
Jan 24, 2014 5.310 5.310 5.210 5.210 1,920 -0.10(-1.88%)
Jan 23, 2014 5.230 5.319 5.185 5.310 25,115 +0.08(+1.53%)
Jan 22, 2014 5.250 5.250 5.180 5.230 15,843 +0.01(+0.19%)
Jan 21, 2014 5.040 5.220 5.040 5.220 8,731 +0.15(+2.96%)
Jan 17, 2014 5.290 5.070 5.070 5.070 8,200 -0.22(-4.16%)
Jan 16, 2014 5.395 5.400 5.290 5.290 400 -0.10(-1.95%)
Jan 15, 2014 5.280 5.480 5.270 5.395 13,185 -0.09(-1.71%)
Jan 14, 2014 5.390 5.599 5.200 5.489 29,657 +0.16(+3.00%)
Jan 13, 2014 5.490 5.490 5.302 5.329 9,411 -0.11(-2.04%)
Jan 10, 2014 5.280 5.650 5.280 5.440 9,662 +0.16(+3.03%)
Jan 09, 2014 5.100 5.450 5.063 5.280 53,758 +0.18(+3.53%)
Jan 08, 2014 5.120 5.200 5.100 5.100 2,600 -0.00(-0.00%)
Jan 07, 2014 5.040 5.290 5.040 5.100 6,610 +0.09(+1.80%)
Jan 06, 2014 4.970 5.011 4.970 5.010 3,200 -0.11(-2.15%)
Jan 03, 2014 5.100 5.120 4.976 5.120 19,075 -0.07(-1.30%)
Jan 02, 2014 5.000 5.188 4.952 5.188 4,018 +0.09(+1.72%)
Dec 31, 2013 5.040 5.100 5.100 5.100 16,300 +0.05(+0.99%)
Dec 30, 2013 4.960 5.050 4.960 5.050 1,903 +0.11(+2.23%)
Dec 27, 2013 4.990 4.990 4.940 4.940 1,998 -0.05(-1.00%)
Dec 26, 2013 5.050 5.050 4.910 4.990 9,525 -0.06(-1.19%)
Dec 24, 2013 5.050 5.050 5.050 5.050 2,325 +0.00(+0.00%)
Dec 23, 2013 4.920 5.050 4.830 5.050 22,743 +0.24(+4.99%)
Dec 20, 2013 4.910 5.000 4.810 4.810 67,496 -0.13(-2.63%)
Dec 19, 2013 4.800 4.940 4.800 4.940 10,110 +0.13(+2.70%)
Dec 18, 2013 4.824 4.830 4.800 4.810 16,947 +0.06(+1.27%)
Dec 17, 2013 4.850 4.850 4.750 4.750 26,506 -0.10(-2.06%)
Dec 16, 2013 4.770 4.850 4.760 4.850 27,577 +0.09(+1.89%)
Dec 13, 2013 4.691 4.920 4.691 4.760 3,108 -0.17(-3.45%)
Dec 12, 2013 4.720 4.930 4.720 4.930 5,850 +0.19(+4.01%)
Dec 11, 2013 5.060 5.060 4.720 4.740 31,685 -0.32(-6.32%)
Dec 10, 2013 4.750 5.080 4.750 5.060 143,919 +0.22(+4.55%)
Dec 09, 2013 4.700 5.100 4.700 4.840 198,580 +0.09(+1.92%)
Dec 06, 2013 4.730 4.750 4.500 4.749 0 +0.10(+2.13%)
Dec 05, 2013 4.270 4.790 4.100 4.650 0 +0.40(+9.41%)
Dec 04, 2013 4.000 4.250 3.980 4.250 0 +0.30(+7.59%)
Dec 03, 2013 3.990 4.020 3.850 3.950 0 -0.14(-3.42%)
Dec 02, 2013 4.070 4.150 4.050 4.090 0 +0.07(+1.74%)
Nov 29, 2013 4.190 4.190 4.010 4.020 0 -0.30(-6.94%)
Nov 27, 2013 4.100 4.320 4.100 4.320 0 +0.32(+7.99%)
Nov 26, 2013 4.010 4.190 4.000 4.000 0 +0.00(+0.00%)
Nov 25, 2013 4.200 4.200 4.000 4.000 0 -0.34(-7.83%)
Nov 22, 2013 4.370 4.370 4.020 4.340 0 -0.05(-1.03%)
Nov 21, 2013 4.020 4.385 4.020 4.385 0 +0.36(+9.05%)
Nov 20, 2013 4.021 4.170 4.020 4.021 0 -0.13(-3.11%)
Nov 19, 2013 4.050 4.150 4.050 4.150 0 +0.05(+1.22%)
Nov 18, 2013 4.090 4.250 4.060 4.100 0 +0.05(+1.23%)
Nov 15, 2013 4.090 4.400 4.000 4.050 0 -0.19(-4.48%)
Nov 14, 2013 4.000 4.460 3.960 4.240 0 +0.07(+1.68%)
Nov 12, 2013 3.900 4.210 3.840 4.170 0 -0.04(-0.95%)
Nov 11, 2013 4.210 4.230 3.750 4.210 0 -0.09(-2.09%)
Nov 08, 2013 4.650 4.740 4.250 4.300 0 -0.30(-6.52%)
Nov 07, 2013 4.570 4.620 4.570 4.600 0 -0.14(-2.95%)
Nov 06, 2013 4.670 4.740 4.670 4.740 0 +0.09(+2.03%)
Nov 05, 2013 4.600 4.646 4.600 4.646 0 +0.05(+0.99%)
Nov 04, 2013 4.800 4.800 4.600 4.600 0 -0.26(-5.35%)
Nov 01, 2013 4.870 4.870 4.801 4.860 0 -0.08(-1.62%)
Oct 31, 2013 4.860 4.950 4.860 4.940 0 -0.02(-0.40%)
Oct 30, 2013 4.960 4.960 4.960 4.960 0 -0.04(-0.80%)
Oct 29, 2013 4.950 5.000 4.950 5.000 0 +0.05(+1.01%)
Oct 28, 2013 4.950 4.950 4.950 4.950 0 -0.05(-1.00%)
Oct 25, 2013 4.980 5.000 4.980 5.000 0 +0.10(+2.04%)
Oct 24, 2013 5.000 5.000 4.900 4.900 0 -0.10(-2.00%)
Oct 23, 2013 4.900 5.000 4.900 5.000 0 +0.01(+0.20%)
Oct 22, 2013 4.900 4.990 4.900 4.990 0 -0.01(-0.20%)
Oct 21, 2013 4.600 5.000 4.600 5.000 0 +0.19(+3.95%)
Oct 18, 2013 4.600 4.810 4.600 4.810 730 -0.17(-3.41%)
Oct 17, 2013 5.000 5.000 4.600 4.980 0 -0.02(-0.35%)
Oct 16, 2013 4.930 5.000 4.490 4.997 0 +0.02(+0.35%)
Oct 15, 2013 4.980 4.980 4.980 4.980 0 +0.04(+0.81%)
Oct 10, 2013 4.990 4.940 4.940 4.940 1,000 +0.14(+2.92%)
Oct 09, 2013 4.810 4.990 4.410 4.800 0 +0.00(+0.00%)
Oct 08, 2013 4.990 5.100 4.770 4.800 0 -0.12(-2.44%)
Oct 07, 2013 5.090 5.090 4.780 4.920 0 -0.19(-3.72%)
Oct 04, 2013 5.001 5.110 4.751 5.110 0 -0.06(-1.16%)
Oct 03, 2013 5.250 5.250 5.170 5.170 0 -0.06(-1.15%)
Oct 02, 2013 5.040 5.280 4.780 5.230 0 +0.09(+1.75%)
Oct 01, 2013 5.410 5.410 5.130 5.140 0 +0.10(+1.98%)
Sep 27, 2013 5.120 5.360 5.020 5.040 0 -0.33(-6.15%)
Sep 26, 2013 5.250 5.370 5.120 5.370 0 +0.12(+2.27%)
Sep 25, 2013 5.270 5.270 5.251 5.251 0 -0.14(-2.58%)
Sep 24, 2013 5.290 5.390 5.289 5.390 0 +0.15(+2.86%)
Sep 23, 2013 5.100 5.380 5.100 5.240 0 +0.13(+2.54%)
Sep 20, 2013 5.120 5.351 5.110 5.110 0 -0.27(-5.02%)
Sep 19, 2013 5.380 5.390 5.170 5.380 0 +0.01(+0.19%)
Sep 18, 2013 5.250 5.370 5.200 5.370 0 +0.12(+2.28%)
Sep 17, 2013 5.250 5.520 5.201 5.250 0 +0.12(+2.32%)
Sep 16, 2013 5.131 5.131 5.131 5.131 0 +0.03(+0.61%)
Sep 13, 2013 5.100 5.100 5.100 5.100 0 -0.13(-2.49%)
Sep 12, 2013 5.140 5.230 5.140 5.230 0 +0.00(+0.00%)
Sep 11, 2013 5.480 5.540 5.150 5.230 0 -0.24(-4.39%)
Sep 10, 2013 5.500 5.550 5.470 5.470 0 -0.07(-1.26%)
Sep 09, 2013 5.570 5.629 5.104 5.540 0 +0.19(+3.54%)
Sep 06, 2013 5.280 5.452 5.250 5.350 0 +0.10(+1.91%)
Sep 05, 2013 5.230 5.380 5.036 5.250 0 +0.04(+0.79%)
Sep 04, 2013 5.600 5.600 5.148 5.209 0 -0.34(-6.14%)
Sep 03, 2013 5.500 5.630 5.500 5.550 0 +0.07(+1.28%)
Aug 30, 2013 5.450 5.500 5.400 5.480 0 +0.08(+1.48%)
Aug 29, 2013 5.300 5.440 5.160 5.400 0 +0.20(+3.87%)
Aug 28, 2013 5.200 5.200 5.199 5.199 0 +0.28(+5.67%)
Aug 27, 2013 5.070 5.180 4.920 4.920 0 -0.13(-2.57%)
Aug 26, 2013 5.010 5.200 5.010 5.050 0 +0.04(+0.80%)
Aug 23, 2013 5.010 5.380 4.890 5.010 0 -0.01(-0.20%)
Aug 21, 2013 5.020 5.020 5.020 5.020 2,500 +0.15(+3.08%)
Aug 20, 2013 5.021 5.021 4.860 4.870 0 -0.29(-5.61%)
Aug 19, 2013 4.970 5.160 4.800 5.160 0 +0.09(+1.77%)
Aug 16, 2013 5.099 5.100 5.070 5.070 0 -0.13(-2.50%)
Aug 15, 2013 5.000 5.200 5.000 5.200 665 -0.05(-0.95%)
Aug 14, 2013 5.240 5.250 4.900 5.250 0 -0.10(-1.87%)
Aug 13, 2013 5.000 5.990 4.830 5.350 16,976 +0.10(+1.90%)
Aug 12, 2013 5.270 5.270 5.120 5.250 4,630 -0.05(-0.94%)
Aug 09, 2013 5.250 5.300 5.250 5.300 1,500 +0.15(+2.91%)
Aug 08, 2013 5.150 5.650 5.150 5.150 2,767 -0.01(-0.19%)
Aug 07, 2013 5.120 5.160 4.800 5.160 4,399 -0.09(-1.71%)
Aug 06, 2013 5.250 5.250 5.250 5.250 100 +0.09(+1.74%)
Aug 05, 2013 5.250 5.260 5.120 5.160 4,487 -0.09(-1.71%)
Aug 02, 2013 5.150 5.250 5.100 5.250 13,701 -0.01(-0.19%)
Aug 01, 2013 5.160 5.260 5.160 5.260 5,230 +0.02(+0.38%)
Jul 31, 2013 4.990 5.240 4.990 5.240 0 +0.09(+1.75%)
Jul 30, 2013 5.180 5.180 5.150 5.150 0 -0.10(-1.90%)
Jul 29, 2013 5.100 5.250 5.000 5.250 0 +0.09(+1.74%)
Jul 26, 2013 5.380 5.500 5.150 5.160 0 -0.23(-4.27%)
Jul 25, 2013 5.500 5.500 4.960 5.390 0 +0.14(+2.67%)
Jul 24, 2013 4.910 5.710 4.900 5.250 0 +0.34(+6.92%)
Jul 23, 2013 4.600 4.920 4.600 4.910 0 +0.36(+7.91%)
Jul 22, 2013 4.550 4.580 4.540 4.550 0 +0.03(+0.66%)
Jul 18, 2013 4.510 4.520 4.520 4.520 9,200 -0.02(-0.44%)
Jul 17, 2013 4.530 4.540 4.500 4.540 1,900 -0.06(-1.30%)
Jul 16, 2013 4.420 4.600 4.420 4.600 0 +0.12(+2.68%)
Jul 15, 2013 4.450 4.480 4.420 4.480 0 +0.05(+1.13%)
Jul 12, 2013 4.450 4.500 4.420 4.430 0 -0.03(-0.69%)
Jul 11, 2013 4.510 4.510 4.430 4.461 0 -0.04(-0.88%)
Jul 10, 2013 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 09, 2013 4.560 4.590 4.500 4.500 0 -0.02(-0.44%)
Jul 08, 2013 4.530 4.880 4.520 4.520 0 +0.00(+0.00%)
Jul 05, 2013 4.550 4.570 4.520 4.520 0 +0.00(+0.00%)
Jul 03, 2013 4.709 4.709 4.520 4.520 0 +0.00(+0.00%)
Jul 01, 2013 4.580 4.520 4.520 4.520 9,700 +0.00(+0.00%)
Jun 28, 2013 4.960 4.960 4.520 4.520 2,621 -0.12(-2.59%)
Jun 26, 2013 4.630 4.790 4.430 4.640 0 -0.06(-1.28%)
Jun 25, 2013 4.700 4.750 4.510 4.700 0 +0.00(+0.00%)
Jun 24, 2013 4.630 4.700 4.560 4.700 0 +0.07(+1.51%)
Jun 21, 2013 4.490 4.630 4.400 4.630 30,754 +0.23(+5.23%)
Jun 20, 2013 4.400 4.480 4.400 4.400 0 -0.10(-2.22%)
Jun 19, 2013 4.490 4.500 4.400 4.500 0 +0.00(+0.00%)
Jun 18, 2013 4.350 4.500 4.350 4.500 0 +0.15(+3.45%)
Jun 17, 2013 4.340 4.350 4.260 4.350 0 +0.04(+1.02%)
Jun 14, 2013 4.310 4.350 4.306 4.306 0 -0.03(-0.78%)
Jun 13, 2013 4.110 4.530 4.000 4.340 31,280 +0.23(+5.60%)
Jun 12, 2013 4.370 4.590 4.060 4.110 20,660 -0.33(-7.43%)
Jun 11, 2013 4.440 4.440 4.440 4.440 100 -0.06(-1.33%)
Jun 10, 2013 4.390 4.600 4.260 4.500 0 +0.10(+2.27%)
Jun 07, 2013 4.510 4.555 4.399 4.400 0 +0.09(+2.09%)
Jun 06, 2013 4.530 4.750 4.240 4.310 0 -0.19(-4.22%)
Jun 05, 2013 4.820 4.820 4.430 4.500 0 -0.20(-4.26%)
Jun 04, 2013 4.800 4.830 4.650 4.700 0 -0.10(-2.08%)
Jun 03, 2013 4.710 4.950 4.650 4.800 26,764 +0.09(+1.91%)
May 31, 2013 4.990 5.000 4.710 4.710 17,297 -0.19(-3.88%)
May 30, 2013 5.000 5.600 4.710 4.900 0 +0.19(+4.03%)
May 29, 2013 4.920 4.990 4.710 4.710 27,250 -0.28(-5.61%)
May 28, 2013 5.000 5.000 4.800 4.990 33,447 +0.09(+1.84%)
May 24, 2013 4.720 4.900 4.720 4.900 0 +0.18(+3.81%)
May 23, 2013 4.850 5.000 4.700 4.720 0 -0.13(-2.68%)
May 22, 2013 5.200 5.200 4.850 4.850 0 -0.13(-2.61%)
May 21, 2013 5.200 5.200 4.800 4.980 0 +0.03(+0.61%)
May 20, 2013 5.050 5.050 4.900 4.950 0 -0.24(-4.62%)
May 17, 2013 5.070 5.190 4.750 5.190 0 +0.18(+3.59%)
May 16, 2013 5.600 5.600 4.700 5.010 20,250 +0.02(+0.40%)
May 15, 2013 5.030 5.030 4.450 4.990 0 -0.21(-4.04%)
May 13, 2013 5.170 5.200 4.940 5.200 0 +0.26(+5.26%)
May 10, 2013 4.600 4.940 4.600 4.940 0 +0.24(+5.11%)
May 09, 2013 4.800 4.900 4.350 4.700 0 -0.10(-2.08%)
May 08, 2013 4.680 4.930 4.600 4.800 0 +0.11(+2.35%)
May 07, 2013 4.600 4.700 4.500 4.690 0 +0.09(+1.96%)
May 06, 2013 4.270 4.700 4.270 4.600 0 +0.32(+7.47%)
May 03, 2013 4.400 4.470 4.210 4.280 0 +0.03(+0.71%)
May 02, 2013 4.200 4.450 4.200 4.250 0 +0.08(+1.92%)
May 01, 2013 4.280 4.440 4.170 4.170 0 -0.18(-4.14%)
Apr 30, 2013 4.550 4.550 4.130 4.350 0 -0.09(-2.02%)
Apr 29, 2013 4.300 4.800 4.219 4.440 70,023 +0.14(+3.26%)
Apr 26, 2013 4.160 4.300 4.100 4.300 39,892 +0.20(+4.88%)
Apr 25, 2013 4.480 4.480 4.020 4.100 0 -0.30(-6.82%)
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.