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, 2017 1.240 1.240 1.111 1.170 47,135 -0.11(-8.59%)
Mar 30, 2017 1.310 1.360 1.220 1.280 79,968 +0.04(+3.23%)
Mar 29, 2017 1.250 1.250 1.210 1.240 21,265 +0.02(+1.64%)
Mar 28, 2017 1.314 1.340 1.210 1.220 43,159 -0.04(-3.17%)
Mar 27, 2017 1.280 1.280 1.250 1.260 7,451 -0.02(-1.55%)
Mar 24, 2017 1.258 1.340 1.210 1.280 21,325 -0.02(-1.55%)
Mar 23, 2017 1.280 1.450 1.260 1.300 44,039 +0.04(+3.17%)
Mar 22, 2017 1.200 1.295 1.200 1.260 18,199 +0.06(+5.00%)
Mar 21, 2017 1.290 1.290 1.190 1.200 13,662 -0.11(-8.40%)
Mar 20, 2017 1.318 1.330 1.310 1.310 3,412 +0.00(+0.00%)
Mar 17, 2017 1.280 1.350 1.200 1.310 71,294 +0.03(+2.34%)
Mar 16, 2017 1.220 1.286 1.190 1.280 66,467 +0.07(+5.79%)
Mar 15, 2017 1.220 1.220 1.190 1.210 8,586 +0.01(+0.83%)
Mar 14, 2017 1.195 1.200 1.190 1.200 2,977 +0.00(+0.00%)
Mar 13, 2017 1.245 1.245 1.190 1.200 3,289 +0.00(+0.00%)
Mar 10, 2017 1.200 1.240 1.200 1.200 9,047 -0.02(-1.64%)
Mar 09, 2017 1.250 1.250 1.200 1.220 9,613 -0.03(-2.40%)
Mar 08, 2017 1.250 1.280 1.200 1.250 15,859 -0.01(-0.79%)
Mar 07, 2017 1.320 1.320 1.180 1.260 37,245 -0.05(-3.82%)
Mar 06, 2017 1.300 1.440 1.280 1.310 42,820 -0.06(-4.38%)
Mar 03, 2017 1.300 1.370 1.260 1.370 6,126 +0.04(+3.01%)
Mar 02, 2017 1.290 1.330 1.240 1.330 20,881 +0.03(+2.31%)
Mar 01, 2017 1.280 1.300 1.267 1.300 18,870 -0.03(-2.26%)
Feb 28, 2017 1.240 1.330 1.170 1.330 37,109 +0.08(+6.40%)
Feb 27, 2017 1.340 1.340 1.220 1.250 27,583 -0.06(-4.80%)
Feb 24, 2017 1.340 1.340 1.313 1.313 2,707 -0.03(-2.01%)
Feb 23, 2017 1.280 1.340 1.280 1.340 675 +0.01(+0.75%)
Feb 22, 2017 1.370 1.370 1.290 1.330 34,070 +0.05(+3.91%)
Feb 21, 2017 1.370 1.370 1.250 1.280 27,916 -0.10(-7.25%)
Feb 17, 2017 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 16, 2017 1.360 1.380 1.360 1.380 7,497 +0.01(+0.73%)
Feb 15, 2017 1.350 1.380 1.330 1.370 26,815 +0.07(+5.38%)
Feb 14, 2017 1.395 1.395 1.290 1.300 19,442 -0.06(-4.41%)
Feb 13, 2017 1.340 1.580 1.230 1.360 312,409 +0.06(+4.62%)
Feb 10, 2017 1.320 1.320 1.250 1.300 13,486 -0.03(-2.26%)
Feb 09, 2017 1.300 1.350 1.220 1.330 39,408 -0.02(-1.48%)
Feb 08, 2017 1.270 1.350 1.180 1.350 93,877 +0.08(+6.30%)
Feb 07, 2017 1.260 1.280 1.260 1.270 5,512 -0.03(-2.31%)
Feb 06, 2017 1.310 1.310 1.260 1.300 41,418 -0.01(-0.76%)
Feb 03, 2017 1.310 1.310 1.260 1.310 15,750 +0.01(+0.41%)
Feb 02, 2017 1.270 1.305 1.270 1.305 1,094 +0.01(+0.94%)
Feb 01, 2017 1.270 1.320 1.270 1.292 2,655 +0.01(+0.97%)
Jan 31, 2017 1.300 1.343 1.260 1.280 22,232 -0.02(-1.54%)
Jan 30, 2017 1.370 1.370 1.300 1.300 24,204 -0.07(-5.11%)
Jan 27, 2017 1.440 1.440 1.370 1.370 8,565 -0.04(-2.76%)
Jan 26, 2017 1.430 1.430 1.385 1.409 2,150 +0.03(+2.47%)
Jan 25, 2017 1.420 1.420 1.330 1.375 19,780 -0.01(-1.08%)
Jan 24, 2017 1.330 1.420 1.290 1.390 21,683 +0.05(+3.73%)
Jan 23, 2017 1.330 1.350 1.314 1.340 21,001 +0.01(+0.75%)
Jan 20, 2017 1.330 1.380 1.320 1.330 54,024 -0.01(-0.75%)
Jan 19, 2017 1.338 1.380 1.330 1.340 30,173 -0.02(-1.47%)
Jan 18, 2017 1.350 1.370 1.330 1.360 9,027 +0.01(+0.74%)
Jan 17, 2017 1.330 1.450 1.320 1.350 53,982 +0.01(+0.75%)
Jan 13, 2017 1.340 1.340 1.340 0 +0.04(+3.08%)
Jan 12, 2017 1.340 1.440 1.210 1.300 100,157 +0.03(+2.36%)
Jan 11, 2017 1.340 1.340 1.230 1.270 12,120 -0.01(-0.78%)
Jan 10, 2017 1.269 1.290 1.235 1.280 29,093 +0.01(+0.79%)
Jan 09, 2017 1.300 1.307 1.259 1.270 8,933 -0.05(-3.79%)
Jan 06, 2017 1.305 1.330 1.280 1.320 16,882 +0.03(+2.33%)
Jan 05, 2017 1.226 1.460 1.200 1.290 87,279 +0.07(+5.74%)
Jan 04, 2017 1.260 1.260 1.150 1.220 15,406 -0.06(-4.69%)
Jan 03, 2017 1.370 1.370 1.260 1.280 35,419 -0.05(-3.76%)
Dec 30, 2016 1.330 1.330 1.330 0 -0.01(-0.75%)
Dec 29, 2016 1.400 1.425 1.330 1.340 59,974 +0.02(+1.52%)
Dec 28, 2016 1.580 1.770 1.320 1.320 978,060 +0.15(+12.82%)
Dec 27, 2016 1.220 1.230 1.140 1.170 27,540 -0.08(-6.40%)
Dec 23, 2016 1.250 1.250 1.250 0 -0.02(-1.57%)
Dec 22, 2016 1.260 1.330 1.200 1.270 9,918 +0.01(+0.79%)
Dec 21, 2016 1.300 1.310 1.260 1.260 12,375 -0.03(-2.63%)
Dec 20, 2016 1.300 1.330 1.280 1.294 7,803 -0.01(-0.46%)
Dec 19, 2016 1.310 1.330 1.300 1.300 20,682 -0.03(-2.26%)
Dec 16, 2016 1.350 1.350 1.300 1.330 26,493 -0.02(-1.48%)
Dec 15, 2016 1.360 1.360 1.320 1.350 8,854 +0.00(+0.00%)
Dec 14, 2016 1.280 1.440 1.280 1.350 30,852 +0.08(+6.30%)
Dec 13, 2016 1.280 1.300 1.260 1.270 4,572 -0.01(-0.78%)
Dec 12, 2016 1.330 1.330 1.270 1.280 6,655 +0.03(+2.40%)
Dec 09, 2016 1.350 1.350 1.200 1.250 43,860 -0.04(-3.10%)
Dec 08, 2016 1.260 1.300 1.260 1.290 15,658 +0.01(+0.78%)
Dec 07, 2016 1.227 1.280 1.227 1.280 2,196 +0.04(+3.23%)
Dec 06, 2016 1.240 1.283 1.240 1.240 5,682 -0.02(-1.59%)
Dec 05, 2016 1.310 1.320 1.260 1.260 60,294 -0.07(-5.26%)
Dec 02, 2016 1.339 1.362 1.330 1.330 1,805 +0.02(+1.53%)
Dec 01, 2016 1.370 1.370 1.300 1.310 4,341 -0.10(-7.09%)
Nov 30, 2016 1.370 1.460 1.320 1.410 3,865 +0.06(+4.44%)
Nov 29, 2016 1.380 1.389 1.350 1.350 1,623 -0.03(-2.40%)
Nov 28, 2016 1.350 1.400 1.350 1.383 22,997 +0.03(+2.46%)
Nov 25, 2016 1.311 1.350 1.311 1.350 511 +0.00(+0.00%)
Nov 23, 2016 1.350 1.350 1.350 0 +0.01(+0.69%)
Nov 22, 2016 1.378 1.378 1.280 1.341 11,459 -0.04(-2.85%)
Nov 21, 2016 1.380 1.380 1.150 1.380 70,624 -0.03(-2.06%)
Nov 18, 2016 1.390 1.410 1.339 1.409 18,367 +0.03(+2.11%)
Nov 17, 2016 1.330 1.410 1.330 1.380 6,324 +0.02(+1.57%)
Nov 16, 2016 1.410 1.410 1.212 1.359 2,262 -0.09(-6.30%)
Nov 15, 2016 1.460 1.460 1.450 1.450 951 +0.01(+0.69%)
Nov 14, 2016 1.500 1.500 1.440 1.440 16,629 -0.04(-2.63%)
Nov 11, 2016 1.500 1.500 1.440 1.479 19,583 -0.02(-1.41%)
Nov 10, 2016 1.500 1.680 1.490 1.500 53,946 -0.09(-5.65%)
Nov 09, 2016 1.540 1.690 1.490 1.590 61,220 +0.04(+2.58%)
Nov 08, 2016 1.569 1.630 1.360 1.550 103,640 -0.08(-4.91%)
Nov 07, 2016 1.530 1.640 1.530 1.630 11,213 +0.09(+5.84%)
Nov 04, 2016 1.539 1.540 1.530 1.540 11,888 -0.00(-0.01%)
Nov 03, 2016 1.680 1.680 1.520 1.540 6,083 -0.14(-8.33%)
Nov 02, 2016 1.710 1.710 1.680 1.680 5,231 -0.04(-2.33%)
Nov 01, 2016 1.690 1.720 1.660 1.720 3,211 -0.01(-0.58%)
Oct 31, 2016 1.620 1.890 1.590 1.730 18,045 +0.15(+9.49%)
Oct 28, 2016 1.550 1.580 1.550 1.580 10,877 +0.05(+3.27%)
Oct 26, 2016 1.530 1.530 1.530 0 -0.01(-0.65%)
Oct 25, 2016 1.530 1.550 1.530 1.540 2,799 +0.00(+0.00%)
Oct 24, 2016 1.549 1.550 1.530 1.540 11,871 -0.01(-0.65%)
Oct 21, 2016 1.550 1.580 1.530 1.550 12,104 +0.00(+0.00%)
Oct 20, 2016 1.550 1.550 1.535 1.550 17,384 +0.00(+0.00%)
Oct 19, 2016 1.510 1.590 1.510 1.550 38,990 +0.01(+0.72%)
Oct 18, 2016 1.510 1.539 1.510 1.539 800 -0.00(-0.07%)
Oct 17, 2016 1.530 1.550 1.510 1.540 3,523 -0.01(-0.65%)
Oct 14, 2016 1.540 1.550 1.530 1.550 1,712 +0.00(+0.00%)
Oct 13, 2016 1.560 1.570 1.540 1.550 11,019 -0.06(-3.73%)
Oct 12, 2016 1.580 1.610 1.570 1.610 6,051 +0.06(+3.86%)
Oct 11, 2016 1.650 1.710 1.550 1.550 5,081 -0.06(-3.72%)
Oct 10, 2016 1.638 1.639 1.530 1.610 24,921 -0.04(-2.42%)
Oct 07, 2016 1.560 1.650 1.540 1.650 11,275 +0.10(+6.45%)
Oct 06, 2016 1.600 1.660 1.550 1.550 35,038 -0.07(-4.32%)
Oct 05, 2016 1.681 1.715 1.610 1.620 9,229 -0.07(-4.14%)
Oct 04, 2016 1.740 1.750 1.683 1.690 4,989 -0.01(-0.59%)
Oct 03, 2016 1.700 1.700 1.690 1.700 1,568 +0.03(+1.80%)
Sep 30, 2016 1.670 1.670 1.670 1.670 51 +0.00(+0.00%)
Sep 29, 2016 1.700 1.700 1.660 1.670 7,929 +0.01(+0.60%)
Sep 28, 2016 1.680 1.680 1.660 1.660 859 +0.04(+2.47%)
Sep 27, 2016 1.680 1.680 1.615 1.620 1,562 +0.02(+1.24%)
Sep 26, 2016 1.680 1.680 1.600 1.600 3,847 -0.14(-8.04%)
Sep 23, 2016 1.700 1.740 1.700 1.740 3,708 +0.11(+6.75%)
Sep 22, 2016 1.640 1.650 1.599 1.630 17,612 -0.06(-3.55%)
Sep 21, 2016 1.620 1.690 1.620 1.690 11,752 +0.06(+3.68%)
Sep 20, 2016 1.640 1.640 1.570 1.630 9,161 -0.04(-2.40%)
Sep 19, 2016 1.690 1.700 1.600 1.670 35,497 -0.18(-9.73%)
Sep 16, 2016 1.850 1.850 1.850 1.850 1,096 +0.11(+6.32%)
Sep 14, 2016 1.880 1.740 1.740 1.740 87 -0.01(-0.57%)
Sep 13, 2016 1.750 1.750 1.750 1.750 239 -0.09(-4.89%)
Sep 12, 2016 1.800 1.840 1.800 1.840 708 +0.07(+3.95%)
Sep 09, 2016 1.740 1.828 1.710 1.770 1,120 +0.05(+2.91%)
Sep 08, 2016 1.720 1.720 1.720 1.720 133 -0.06(-3.37%)
Sep 07, 2016 1.786 1.880 1.780 1.780 3,675 -0.04(-2.20%)
Sep 06, 2016 1.740 1.900 1.740 1.820 3,521 -0.09(-4.71%)
Sep 02, 2016 1.700 1.910 1.910 1.910 5,800 +0.11(+6.11%)
Sep 01, 2016 1.680 1.800 1.680 1.800 685 -0.01(-0.55%)
Aug 31, 2016 1.750 1.870 1.750 1.810 1,702 +0.06(+3.43%)
Aug 30, 2016 1.780 1.780 1.710 1.750 5,306 +0.07(+4.17%)
Aug 29, 2016 1.780 1.816 1.680 1.680 23,923 -0.22(-11.58%)
Aug 25, 2016 1.810 1.900 1.900 1.900 1,200 +0.13(+7.34%)
Aug 24, 2016 1.920 1.920 1.760 1.770 3,144 +0.00(+0.00%)
Aug 23, 2016 1.900 1.910 1.750 1.770 19,167 -0.12(-6.35%)
Aug 22, 2016 1.890 1.890 1.890 1.890 5,000 +0.03(+1.50%)
Aug 19, 2016 1.860 1.910 1.860 1.862 2,547 -0.03(-1.48%)
Aug 18, 2016 1.990 1.990 1.885 1.890 5,236 -0.02(-1.05%)
Aug 17, 2016 1.910 1.910 1.910 1.910 218 +0.05(+2.69%)
Aug 16, 2016 1.880 2.100 1.840 1.860 26,928 -0.18(-8.82%)
Aug 15, 2016 1.870 2.050 1.870 2.040 2,305 +0.20(+10.87%)
Aug 12, 2016 1.830 1.900 1.830 1.840 2,177 -0.16(-8.00%)
Aug 11, 2016 1.920 2.280 1.900 2.000 32,227 +0.15(+8.11%)
Aug 10, 2016 1.960 2.200 1.840 1.850 73,756 -0.25(-11.90%)
Aug 09, 2016 2.020 2.200 1.976 2.100 9,558 +0.12(+6.06%)
Aug 08, 2016 2.150 2.300 1.980 1.980 65,645 -0.20(-9.17%)
Aug 05, 2016 2.170 2.390 2.010 2.180 166,592 +0.11(+5.19%)
Aug 04, 2016 2.190 2.190 2.027 2.072 6,385 -0.05(-2.25%)
Aug 03, 2016 2.000 2.200 1.990 2.120 11,717 +0.13(+6.53%)
Aug 02, 2016 1.980 2.000 1.820 1.990 31,665 +0.01(+0.51%)
Aug 01, 2016 1.780 2.020 1.780 1.980 13,469 +0.28(+16.47%)
Jul 29, 2016 1.780 1.930 1.680 1.700 77,366 -0.19(-10.05%)
Jul 27, 2016 1.890 1.890 1.890 1.890 56 -0.02(-0.84%)
Jul 26, 2016 1.910 1.910 1.860 1.906 4,543 -0.11(-5.64%)
Jul 22, 2016 1.870 2.020 2.020 2.020 161 +0.22(+12.45%)
Jul 21, 2016 1.830 1.830 1.796 1.796 1,407 +0.02(+0.92%)
Jul 20, 2016 1.880 1.930 1.770 1.780 5,253 -0.07(-3.78%)
Jul 19, 2016 2.029 2.230 1.660 1.850 25,255 -0.35(-15.89%)
Jul 18, 2016 2.080 2.580 2.080 2.199 225,365 +0.10(+4.73%)
Jul 15, 2016 2.091 2.100 2.091 2.100 2,099 +0.00(+0.00%)
Jul 14, 2016 2.100 2.100 2.100 2.100 150 +0.11(+5.53%)
Jul 13, 2016 1.890 1.990 1.890 1.990 11,736 -0.03(-1.36%)
Jul 11, 2016 1.933 2.017 2.017 2.017 172 +0.04(+1.96%)
Jul 07, 2016 1.979 1.979 1.979 1.979 8 -0.02(-1.07%)
Jul 05, 2016 2.100 2.100 1.890 2.000 943 -0.00(-0.22%)
Jul 01, 2016 1.900 2.004 2.004 2.004 700 -0.24(-10.52%)
Jun 30, 2016 2.260 2.260 1.900 2.240 1,112 +0.06(+2.71%)
Jun 29, 2016 2.181 2.181 2.181 2.181 763 +0.33(+17.53%)
Jun 28, 2016 2.280 2.280 1.856 1.856 5,113 -0.34(-15.65%)
Jun 27, 2016 2.150 2.220 2.085 2.200 9,553 +0.15(+7.47%)
Jun 24, 2016 1.840 2.110 1.680 2.047 4,756 +0.44(+27.16%)
Jun 21, 2016 1.610 1.610 1.610 1.610 7 -0.14(-8.00%)
Jun 20, 2016 1.750 1.750 1.750 1.750 7,124 -0.13(-7.11%)
Jun 09, 2016 1.815 1.884 1.884 1.884 17 -0.03(-1.36%)
Jun 07, 2016 1.990 1.910 1.910 1.910 5 -0.10(-4.98%)
Jun 02, 2016 2.010 2.010 2.010 2.010 100 +0.02(+1.17%)
Jun 01, 2016 1.987 1.987 1.987 1.987 302 +0.03(+1.36%)
May 27, 2016 1.960 1.960 1.960 1.960 1 -0.02(-1.01%)
May 26, 2016 1.980 1.990 1.980 1.980 1,801 -0.00(-0.01%)
May 25, 2016 1.980 1.980 1.980 1.980 260 -0.11(-5.26%)
May 20, 2016 2.110 2.090 2.090 2.090 39 +0.00(+0.00%)
May 19, 2016 2.080 2.090 2.080 2.090 945 +0.02(+0.97%)
May 17, 2016 2.100 2.070 2.070 2.070 1,400 -0.02(-0.96%)
May 16, 2016 2.150 2.150 2.090 2.090 2,455 -0.06(-2.79%)
May 13, 2016 2.145 2.150 2.145 2.150 2,099 +0.00(+0.00%)
May 10, 2016 2.152 2.150 2.150 2.150 96 -0.00(-0.00%)
May 09, 2016 2.150 2.150 2.150 2.150 3,600 -0.01(-0.46%)
May 06, 2016 2.111 2.160 2.111 2.160 5,973 +0.02(+1.12%)
May 05, 2016 2.136 2.136 2.136 2.136 133 -0.02(-1.11%)
May 04, 2016 2.160 2.160 2.160 2.160 156 +0.03(+1.29%)
May 03, 2016 2.100 2.160 2.080 2.132 11,763 +0.05(+2.52%)
May 02, 2016 2.100 2.100 2.080 2.080 3,238 -0.05(-2.48%)
Apr 29, 2016 2.133 2.133 2.133 2.133 541 -0.02(-0.79%)
Apr 28, 2016 2.080 2.150 2.080 2.150 1,403 +0.03(+1.42%)
Apr 27, 2016 2.100 2.150 2.080 2.120 13,800 -0.03(-1.40%)
Apr 26, 2016 2.100 2.150 2.100 2.150 5,100 +0.03(+1.42%)
Apr 25, 2016 2.120 2.120 2.120 2.120 552 +0.00(+0.00%)
Apr 22, 2016 2.150 2.150 2.120 2.120 848 -0.04(-1.85%)
Apr 21, 2016 2.120 2.160 2.120 2.160 744 +0.00(+0.00%)
Apr 20, 2016 2.160 2.160 2.160 2.160 569 +0.00(+0.00%)
Apr 19, 2016 2.130 2.200 2.130 2.160 7,614 -0.13(-5.68%)
Apr 18, 2016 2.370 2.490 2.200 2.290 6,038 +0.17(+8.02%)
Apr 15, 2016 2.099 2.800 2.099 2.120 48,879 +0.06(+2.99%)
Apr 14, 2016 1.749 2.110 1.742 2.058 22,404 +0.31(+17.63%)
Apr 13, 2016 1.910 1.940 1.650 1.750 32,463 -0.10(-5.41%)
Apr 12, 2016 1.850 1.870 1.850 1.850 2,720 -0.02(-1.06%)
Apr 08, 2016 1.870 1.870 1.870 1.870 200 -0.13(-6.50%)
Apr 04, 2016 1.830 2.000 2.000 2.000 20 +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.