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 (%)
Dec 29, 2023 0.9444 0.9689 0.9100 0.9450 39,042 -0.01(-0.63%)
Dec 28, 2023 0.9500 0.9688 0.9351 0.9510 63,699 +0.00(+0.12%)
Dec 27, 2023 0.9500 0.9700 0.9401 0.9499 34,330 +0.01(+1.43%)
Dec 26, 2023 0.9800 0.9800 0.9360 0.9365 39,196 -0.04(-4.44%)
Dec 22, 2023 1.020 1.030 0.9600 0.9800 111,755 -0.01(-1.01%)
Dec 21, 2023 0.9400 1.050 0.9400 0.9900 162,767 +0.06(+6.75%)
Dec 20, 2023 0.9000 0.9500 0.9000 0.9274 42,135 +0.06(+6.84%)
Dec 19, 2023 0.9300 0.9600 0.8680 0.8680 84,686 -0.09(-9.39%)
Dec 18, 2023 0.9800 0.9800 0.8800 0.9579 42,283 +0.01(+0.83%)
Dec 15, 2023 0.9016 0.9500 0.9016 0.9500 10,558 +0.00(+0.00%)
Dec 14, 2023 0.9153 0.9500 0.9153 0.9500 18,751 +0.00(+0.18%)
Dec 13, 2023 0.8917 0.9483 0.8802 0.9483 15,646 +0.06(+6.54%)
Dec 12, 2023 0.9499 0.9499 0.8900 0.8901 66,566 +0.00(+0.01%)
Dec 11, 2023 0.9000 0.9024 0.8832 0.8900 40,146 -0.02(-2.44%)
Dec 08, 2023 0.9390 0.9400 0.9123 0.9123 17,749 -0.03(-2.70%)
Dec 07, 2023 0.9200 0.9376 0.8800 0.9376 7,017 +0.02(+1.91%)
Dec 06, 2023 0.9600 0.9601 0.8900 0.9200 36,686 +0.03(+2.79%)
Dec 05, 2023 0.8900 0.9344 0.8703 0.8950 28,558 +0.01(+1.36%)
Dec 04, 2023 0.8889 0.9200 0.8800 0.8830 39,911 -0.03(-3.50%)
Dec 01, 2023 0.9300 0.9500 0.9111 0.9150 88,169 +0.04(+4.81%)
Nov 30, 2023 0.8399 0.9188 0.8399 0.8730 86,523 -0.01(-0.80%)
Nov 29, 2023 0.8800 0.8900 0.8570 0.8800 25,353 +0.00(+0.56%)
Nov 28, 2023 0.8825 0.8950 0.8600 0.8751 42,512 +0.02(+1.85%)
Nov 27, 2023 0.8433 0.9080 0.8433 0.8592 56,626 -0.01(-1.24%)
Nov 24, 2023 0.8799 0.8900 0.8403 0.8700 26,899 +0.02(+2.35%)
Nov 22, 2023 0.8501 0.9097 0.8400 0.8500 48,006 -0.00(-0.23%)
Nov 21, 2023 0.8500 0.9099 0.8500 0.8520 26,410 -0.03(-2.92%)
Nov 20, 2023 0.8886 0.9000 0.8602 0.8776 17,726 -0.05(-5.62%)
Nov 17, 2023 0.8700 0.9299 0.8700 0.9299 10,984 +0.03(+3.32%)
Nov 16, 2023 0.9680 0.9680 0.8701 0.9000 24,683 -0.04(-4.76%)
Nov 15, 2023 0.8685 0.9600 0.8500 0.9450 77,094 +0.08(+8.88%)
Nov 14, 2023 0.8530 0.9047 0.8310 0.8679 146,115 +0.10(+12.71%)
Nov 13, 2023 0.7700 0.7747 0.7700 0.7700 1,493 +0.00(+0.00%)
Nov 10, 2023 0.7227 0.7700 0.7227 0.7700 1,033 +0.02(+2.68%)
Nov 09, 2023 0.7254 0.7500 0.7254 0.7499 5,813 +0.02(+3.28%)
Nov 08, 2023 0.7920 0.7930 0.7220 0.7261 40,325 +0.01(+0.85%)
Nov 07, 2023 0.7050 0.7410 0.7050 0.7200 1,925 -0.01(-1.81%)
Nov 06, 2023 0.7540 0.7540 0.7330 0.7333 10,452 -0.01(-0.91%)
Nov 03, 2023 0.7402 0.7614 0.7400 0.7400 2,091 +0.01(+0.78%)
Nov 02, 2023 0.7100 0.7343 0.7021 0.7343 4,668 +0.02(+3.28%)
Nov 01, 2023 0.7300 0.7300 0.7050 0.7110 9,246 +0.00(+0.14%)
Oct 31, 2023 0.7200 0.7250 0.7000 0.7100 4,557 -0.03(-4.05%)
Oct 30, 2023 0.7118 0.7402 0.7000 0.7400 5,984 +0.03(+3.93%)
Oct 27, 2023 0.7500 0.7500 0.7020 0.7120 4,450 -0.01(-1.25%)
Oct 26, 2023 0.7302 0.7999 0.7100 0.7210 34,162 -0.03(-3.87%)
Oct 25, 2023 0.8000 0.8000 0.7500 0.7500 1,682 +0.00(+0.00%)
Oct 24, 2023 0.7747 0.7747 0.7319 0.7500 4,994 +0.02(+2.47%)
Oct 23, 2023 0.7250 0.7651 0.7250 0.7319 12,511 -0.01(-1.16%)
Oct 20, 2023 0.7800 0.7800 0.7307 0.7405 8,575 -0.05(-6.38%)
Oct 19, 2023 0.7671 0.8000 0.7625 0.7910 25,332 +0.03(+4.35%)
Oct 18, 2023 0.7281 0.7580 0.7250 0.7580 10,900 +0.01(+1.20%)
Oct 17, 2023 0.7105 0.8199 0.7105 0.7490 15,570 +0.04(+5.94%)
Oct 16, 2023 0.7600 0.7600 0.7070 0.7070 50,519 -0.05(-6.35%)
Oct 13, 2023 0.7750 0.8129 0.7500 0.7549 6,205 -0.03(-3.92%)
Oct 12, 2023 0.8200 0.8228 0.7750 0.7857 47,372 -0.04(-5.35%)
Oct 11, 2023 0.8400 0.8515 0.8100 0.8301 25,446 -0.02(-2.57%)
Oct 10, 2023 0.8822 0.8822 0.8400 0.8520 21,411 +0.01(+1.43%)
Oct 09, 2023 0.8300 0.8500 0.8200 0.8400 15,522 -0.01(-1.33%)
Oct 06, 2023 0.8600 0.8689 0.8150 0.8513 47,822 -0.01(-1.01%)
Oct 05, 2023 0.8500 0.8900 0.8204 0.8600 34,456 -0.01(-1.70%)
Oct 04, 2023 0.8771 0.9294 0.8055 0.8749 47,231 -0.00(-0.30%)
Oct 03, 2023 0.9100 0.9400 0.8501 0.8775 33,222 -0.07(-7.63%)
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.