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

Moving Image Technologies Inc (NY: MITQ )

0.5040 +0.0065 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 1.110 1.260 1.260 105,933 +0.08(+6.78%)
Jan 28, 2022 1.180 1.190 1.160 1.180 60,796 +0.05(+4.42%)
Jan 27, 2022 1.100 1.200 1.100 1.130 154,467 -0.10(-8.13%)
Jan 26, 2022 1.260 1.350 1.211 1.230 89,537 +0.00(+0.00%)
Jan 25, 2022 1.280 1.280 1.180 1.230 85,323 +0.01(+0.82%)
Jan 24, 2022 1.190 1.264 1.130 1.220 182,462 -0.09(-6.87%)
Jan 21, 2022 1.410 1.438 1.310 1.310 162,659 -0.15(-10.27%)
Jan 20, 2022 1.430 1.550 1.420 1.460 313,738 -0.06(-3.95%)
Jan 19, 2022 1.630 1.625 1.400 1.520 695,366 -0.13(-7.67%)
Jan 18, 2022 1.768 1.768 1.620 1.646 78,439 -0.07(-4.29%)
Jan 14, 2022 1.720 0 -0.07(-3.91%)
Jan 13, 2022 1.820 1.830 1.765 1.790 64,124 -0.04(-2.18%)
Jan 12, 2022 1.830 1.850 1.720 1.830 90,316 -0.01(-0.55%)
Jan 11, 2022 1.760 1.840 1.710 1.840 59,852 +0.10(+5.75%)
Jan 10, 2022 1.820 1.868 1.720 1.740 141,203 -0.17(-8.90%)
Jan 07, 2022 1.960 1.990 1.900 1.910 60,647 -0.08(-4.02%)
Jan 06, 2022 1.980 2.010 1.850 1.990 126,508 +0.03(+1.53%)
Jan 05, 2022 2.130 2.185 1.950 1.960 150,237 -0.13(-6.22%)
Jan 04, 2022 2.170 2.170 2.050 2.090 76,771 -0.03(-1.42%)
Jan 03, 2022 2.080 2.180 2.030 2.120 180,325 +0.02(+0.95%)
Dec 31, 2021 2.110 2.170 2.080 2.100 73,573 -0.02(-0.94%)
Dec 30, 2021 2.080 2.180 2.080 2.120 138,783 +0.04(+1.92%)
Dec 29, 2021 2.240 2.240 2.030 2.080 258,101 -0.12(-5.45%)
Dec 28, 2021 2.230 2.263 2.170 2.200 153,820 -0.03(-1.35%)
Dec 27, 2021 2.320 2.371 2.200 2.230 137,463 -0.09(-3.88%)
Dec 23, 2021 2.210 2.454 2.140 2.320 919,888 +0.09(+4.04%)
Dec 22, 2021 2.230 2.300 2.203 2.230 42,291 -0.01(-0.45%)
Dec 21, 2021 2.180 2.317 2.150 2.240 227,028 -0.01(-0.44%)
Dec 20, 2021 2.130 2.250 2.110 2.250 195,637 +0.05(+2.27%)
Dec 17, 2021 2.170 2.220 2.110 2.200 57,128 +0.01(+0.46%)
Dec 16, 2021 2.250 2.250 2.120 2.190 102,872 -0.05(-2.23%)
Dec 15, 2021 2.240 2.252 2.070 2.240 191,545 -0.04(-1.75%)
Dec 14, 2021 2.210 2.500 2.120 2.280 368,700 +0.04(+1.79%)
Dec 13, 2021 2.240 2.310 2.140 2.240 132,663 -0.08(-3.45%)
Dec 10, 2021 2.310 2.350 2.220 2.320 461,263 +0.11(+4.98%)
Dec 09, 2021 2.210 2.240 2.130 2.210 707,971 -0.04(-1.78%)
Dec 08, 2021 2.140 2.280 2.110 2.250 257,865 +0.11(+5.14%)
Dec 07, 2021 2.290 2.290 2.070 2.140 217,631 -0.03(-1.38%)
Dec 06, 2021 1.990 2.250 1.980 2.170 297,961 +0.14(+6.90%)
Dec 03, 2021 1.940 2.080 1.900 2.030 180,534 +0.04(+2.01%)
Dec 02, 2021 1.920 1.990 1.890 1.990 205,693 +0.11(+5.85%)
Dec 01, 2021 2.060 2.080 1.862 1.880 469,794 -0.15(-7.39%)
Nov 30, 2021 2.100 2.120 2.060 2.030 195,007 -0.09(-4.25%)
Nov 29, 2021 2.180 2.280 2.110 2.120 168,652 -0.16(-7.02%)
Nov 26, 2021 2.170 2.295 2.148 2.280 109,189 +0.06(+2.70%)
Nov 24, 2021 2.100 2.350 2.080 2.220 399,835 +0.10(+4.72%)
Nov 23, 2021 2.290 2.305 2.070 2.120 217,424 -0.13(-5.69%)
Nov 22, 2021 2.440 2.462 2.160 2.248 300,949 -0.19(-7.87%)
Nov 19, 2021 2.560 2.590 2.420 2.440 602,662 -0.13(-5.06%)
Nov 18, 2021 2.730 2.590 2.540 2.570 805,651 -0.18(-6.55%)
Nov 17, 2021 2.900 2.913 2.700 2.750 461,047 -0.11(-3.85%)
Nov 16, 2021 2.900 3.050 2.760 2.860 1,256,342 -0.01(-0.35%)
Nov 15, 2021 2.960 3.090 2.820 2.870 1,753,787 -0.41(-12.50%)
Nov 12, 2021 3.290 3.500 3.100 3.280 27,731,292 +0.58(+21.48%)
Nov 11, 2021 2.750 2.790 2.680 2.700 5,956,946 -0.01(-0.37%)
Nov 10, 2021 2.750 2.710 2.710 93,947 -0.10(-3.56%)
Nov 09, 2021 2.800 2.825 2.700 2.810 274,804 +0.02(+0.72%)
Nov 08, 2021 2.720 2.820 2.720 2.790 205,793 +0.07(+2.57%)
Nov 05, 2021 2.760 2.820 2.650 2.720 275,844 -0.05(-1.81%)
Nov 04, 2021 2.800 2.880 2.750 2.770 207,165 -0.02(-0.72%)
Nov 03, 2021 2.770 2.870 2.770 2.790 210,286 +0.00(+0.00%)
Nov 02, 2021 2.800 2.860 2.720 2.790 232,996 +0.03(+1.09%)
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.