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

Moving Image Technologies Inc (NY: MITQ )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 29, 2022 1.260 1.290 1.180 1.190 331,318 -0.04(-3.25%)
Apr 28, 2022 1.280 1.290 1.180 1.230 403,167 -0.02(-1.60%)
Apr 27, 2022 1.240 1.320 1.210 1.250 882,354 -0.05(-3.85%)
Apr 26, 2022 1.340 1.510 1.280 1.300 1,312,765 -0.26(-16.67%)
Apr 25, 2022 1.450 1.640 1.320 1.560 3,376,848 -0.03(-1.89%)
Apr 22, 2022 1.510 1.870 1.370 1.590 91,428,312 +0.44(+38.26%)
Apr 21, 2022 1.200 1.200 1.150 1.150 753,614 -0.06(-4.96%)
Apr 20, 2022 1.240 1.256 1.210 1.210 33,431 -0.01(-0.82%)
Apr 19, 2022 1.280 1.280 1.210 1.220 12,614 +0.00(+0.00%)
Apr 18, 2022 1.220 1.270 1.220 1.220 18,001 -0.06(-4.69%)
Apr 14, 2022 1.250 1.300 1.250 1.280 25,480 -0.05(-3.76%)
Apr 13, 2022 1.250 1.330 1.250 1.330 12,498 +0.06(+4.31%)
Apr 12, 2022 1.250 1.350 1.240 1.275 101,134 -0.03(-1.92%)
Apr 11, 2022 1.380 1.380 1.260 1.300 17,085 -0.02(-1.52%)
Apr 08, 2022 1.280 1.350 1.270 1.320 41,819 +0.02(+1.54%)
Apr 07, 2022 1.270 1.320 1.270 1.300 32,272 +0.03(+2.36%)
Apr 06, 2022 1.285 1.320 1.251 1.270 30,733 +0.00(+0.00%)
Apr 05, 2022 1.340 1.370 1.250 1.270 44,415 -0.06(-4.51%)
Apr 04, 2022 1.200 1.370 1.200 1.330 78,311 +0.07(+5.56%)
Apr 01, 2022 1.290 1.357 1.250 1.260 87,110 +0.01(+0.80%)
Mar 31, 2022 1.310 1.330 1.250 1.250 72,951 -0.07(-5.30%)
Mar 30, 2022 1.310 1.370 1.300 1.320 107,205 -0.02(-1.49%)
Mar 29, 2022 1.430 1.440 1.260 1.340 504,404 -0.11(-7.59%)
Mar 28, 2022 1.240 1.530 1.200 1.450 641,632 +0.22(+17.89%)
Mar 25, 2022 1.200 1.230 1.130 1.230 117,976 -0.01(-0.81%)
Mar 24, 2022 1.300 1.320 1.203 1.240 115,794 -0.01(-0.80%)
Mar 23, 2022 1.170 1.297 1.170 1.250 198,254 +0.05(+4.17%)
Mar 22, 2022 1.110 1.260 1.110 1.200 134,223 +0.09(+8.11%)
Mar 21, 2022 1.200 1.200 1.100 1.110 110,042 +0.08(+7.77%)
Mar 18, 2022 1.190 1.320 1.030 1.030 604,633 -0.16(-13.45%)
Mar 17, 2022 1.130 1.250 1.130 1.190 94,100 +0.04(+3.48%)
Mar 16, 2022 1.120 1.190 1.120 1.150 99,947 +0.00(+0.00%)
Mar 15, 2022 1.110 1.270 1.090 1.150 391,483 +0.05(+4.55%)
Mar 14, 2022 1.220 1.220 1.061 1.100 150,933 -0.13(-10.57%)
Mar 11, 2022 1.250 1.282 1.210 1.230 44,400 +0.00(+0.00%)
Mar 10, 2022 1.250 1.280 1.210 1.230 96,520 -0.03(-2.38%)
Mar 09, 2022 1.230 1.290 1.210 1.260 109,403 +0.00(+0.00%)
Mar 08, 2022 1.330 1.330 1.174 1.260 116,723 -0.04(-3.08%)
Mar 07, 2022 1.200 1.340 1.180 1.300 136,070 +0.09(+7.44%)
Mar 04, 2022 1.230 1.260 1.210 1.210 98,592 -0.06(-4.72%)
Mar 03, 2022 1.340 1.340 1.245 1.270 59,504 -0.08(-5.93%)
Mar 02, 2022 1.280 1.350 1.280 1.350 51,945 +0.03(+2.27%)
Mar 01, 2022 1.410 1.410 1.275 1.320 135,359 -0.07(-5.04%)
Feb 28, 2022 1.410 1.455 1.390 1.390 105,140 -0.07(-4.79%)
Feb 25, 2022 1.430 1.460 1.350 1.460 226,101 +0.00(+0.00%)
Feb 24, 2022 1.260 1.460 1.220 1.460 313,347 +0.07(+5.04%)
Feb 23, 2022 1.390 1.470 1.390 1.390 129,748 -0.02(-1.42%)
Feb 22, 2022 1.380 1.500 1.375 1.410 153,135 +0.00(+0.00%)
Feb 18, 2022 1.410 0 -0.12(-7.84%)
Feb 17, 2022 1.680 1.820 1.500 1.530 397,226 -0.18(-10.53%)
Feb 16, 2022 1.840 1.900 1.710 1.710 496,678 -0.17(-9.04%)
Feb 15, 2022 2.060 2.060 1.640 1.880 1,450,119 -0.07(-3.59%)
Feb 14, 2022 1.810 2.150 1.800 1.950 2,934,228 +0.07(+3.72%)
Feb 11, 2022 1.660 1.900 1.660 1.880 2,888,515 +0.20(+11.90%)
Feb 10, 2022 1.440 1.700 1.431 1.680 2,238,095 +0.08(+5.00%)
Feb 09, 2022 1.510 1.740 1.460 1.600 53,325,924 +0.40(+33.33%)
Feb 08, 2022 1.230 1.250 1.190 1.200 148,983 -0.07(-5.51%)
Feb 07, 2022 1.220 1.300 1.220 1.270 42,778 +0.05(+4.10%)
Feb 04, 2022 1.210 1.250 1.150 1.220 30,343 -0.02(-1.61%)
Feb 03, 2022 1.260 1.240 1.240 16,255 -0.08(-6.06%)
Feb 02, 2022 1.260 1.349 1.231 1.320 47,385 +0.06(+4.76%)
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.