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

Moving Image Technologies Inc (NY: MITQ )

0.5010 +0.0010 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 0.9598 0.9600 0.9500 0.9500 25,778 -0.01(-1.04%)
Apr 28, 2023 0.9701 0.9799 0.9450 0.9600 19,372 -0.04(-3.81%)
Apr 27, 2023 0.9800 1.070 0.9400 0.9980 207,972 +0.03(+2.82%)
Apr 26, 2023 0.9600 0.9800 0.9600 0.9706 2,686 +0.00(+0.50%)
Apr 25, 2023 0.9500 0.9800 0.9230 0.9658 72,321 -0.01(-0.56%)
Apr 24, 2023 0.9900 1.010 0.9702 0.9712 23,572 -0.04(-3.84%)
Apr 21, 2023 0.9900 1.020 0.9811 1.010 17,261 +0.00(+0.00%)
Apr 20, 2023 0.9800 1.020 0.9800 1.010 16,229 +0.01(+1.00%)
Apr 19, 2023 1.030 1.030 0.9800 1.000 23,246 +0.00(+0.00%)
Apr 18, 2023 1.000 1.030 1.000 1.000 15,075 +0.00(+0.14%)
Apr 17, 2023 0.9700 1.000 0.9683 0.9986 34,917 +0.03(+2.95%)
Apr 14, 2023 0.9800 0.9800 0.9400 0.9700 17,631 -0.00(-0.01%)
Apr 13, 2023 0.9825 1.000 0.9700 0.9701 9,410 -0.01(-1.25%)
Apr 12, 2023 0.9900 0.9999 0.9700 0.9824 22,308 +0.01(+1.28%)
Apr 11, 2023 1.000 1.000 0.9473 0.9700 23,529 -0.01(-1.02%)
Apr 10, 2023 0.9818 1.000 0.9503 0.9800 12,595 +0.01(+0.51%)
Apr 06, 2023 1.010 1.010 0.9702 0.9750 39,255 -0.04(-3.47%)
Apr 05, 2023 0.9704 1.020 0.9704 1.010 3,915 -0.01(-0.98%)
Apr 04, 2023 1.000 1.030 1.004 1.020 3,870 +0.00(+0.25%)
Apr 03, 2023 1.000 1.018 0.9950 1.018 15,691 -0.00(-0.25%)
Mar 31, 2023 1.013 1.050 1.013 1.020 13,451 +0.01(+0.99%)
Mar 30, 2023 1.020 1.040 1.001 1.010 38,629 +0.00(+0.00%)
Mar 29, 2023 1.000 1.020 1.000 1.010 19,214 +0.01(+1.00%)
Mar 28, 2023 1.020 1.030 1.000 1.000 31,181 +0.01(+0.82%)
Mar 27, 2023 1.010 1.050 0.9900 0.9919 50,083 -0.02(-1.79%)
Mar 24, 2023 1.050 1.050 0.9907 1.010 151,757 +0.06(+6.32%)
Mar 23, 2023 0.9800 0.9800 0.9234 0.9500 90,282 -0.03(-3.54%)
Mar 22, 2023 1.000 1.000 0.9500 0.9849 4,062 -0.02(-1.51%)
Mar 21, 2023 1.000 1.020 0.9705 1.000 10,595 +0.02(+2.03%)
Mar 20, 2023 0.9796 0.9801 0.9411 0.9801 22,009 +0.04(+4.27%)
Mar 17, 2023 1.000 1.030 0.9400 0.9400 142,999 -0.07(-6.93%)
Mar 16, 2023 1.020 1.043 0.9703 1.010 95,013 -0.01(-0.98%)
Mar 15, 2023 1.020 1.040 1.020 1.020 15,376 -0.03(-2.86%)
Mar 14, 2023 1.050 1.120 1.030 1.050 25,298 -0.01(-0.94%)
Mar 13, 2023 1.090 1.120 1.050 1.060 44,593 -0.07(-6.19%)
Mar 10, 2023 1.120 1.150 1.090 1.130 137,021 +0.01(+0.88%)
Mar 09, 2023 1.182 1.194 1.120 1.120 93,349 -0.06(-5.08%)
Mar 08, 2023 1.180 1.210 1.180 1.180 23,882 -0.04(-3.28%)
Mar 07, 2023 1.200 1.230 1.167 1.220 89,228 +0.00(+0.00%)
Mar 06, 2023 1.185 1.230 1.160 1.220 96,561 +0.02(+1.50%)
Mar 03, 2023 1.210 1.240 1.200 1.202 98,791 -0.01(-0.66%)
Mar 02, 2023 1.200 1.270 1.190 1.210 155,819 -0.02(-1.63%)
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.