Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Moving Image Technologies Inc (NY: MITQ )

0.6100 -0.0023 (-0.38%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	0.6150	0.6800	0.5700	0.6123	422,859	-0.02(-3.42%)
Jun 12, 2024	0.6255	0.6700	0.6051	0.6340	248,193	-0.01(-1.67%)
Jun 11, 2024	0.6125	0.6900	0.6125	0.6448	649,083	+0.06(+9.77%)
Jun 10, 2024	0.6000	0.6000	0.5200	0.5874	530,565	-0.00(-0.15%)
Jun 07, 2024	0.5700	0.6404	0.5671	0.5883	916,413	-0.08(-12.19%)
Jun 06, 2024	0.7000	0.8300	0.6200	0.6700	3,369,725	-0.33(-33.00%)
Jun 05, 2024	1.200	1.440	0.9205	1.000	67,790,984	+0.30(+42.86%)
Jun 04, 2024	0.6300	0.8400	0.5613	0.7000	2,208,728	+0.14(+25.00%)
Jun 03, 2024	0.4300	0.5998	0.4300	0.5600	156,660	+0.06(+11.11%)
May 31, 2024	0.4800	0.5277	0.4800	0.5040	10,629	+0.01(+1.31%)
May 30, 2024	0.5000	0.5398	0.4705	0.4975	64,868	+0.01(+1.47%)
May 29, 2024	0.4808	0.5000	0.4808	0.4903	5,039	+0.01(+1.07%)
May 28, 2024	0.4800	0.4900	0.4800	0.4851	33,947	+0.00(+0.87%)
May 24, 2024	0.4840	0.5000	0.4750	0.4809	62,122	-0.01(-1.86%)
May 23, 2024	0.4800	0.5398	0.4800	0.4900	58,096	-0.01(-1.03%)
May 22, 2024	0.4666	0.5000	0.4666	0.4951	20,474	-0.00(-0.98%)
May 21, 2024	0.5000	0.5000	0.4990	0.5000	47,244	-0.00(-0.02%)
May 20, 2024	0.4944	0.5299	0.4944	0.5001	16,729	-0.00(-0.18%)
May 17, 2024	0.4929	0.5250	0.4929	0.5010	17,501	+0.00(+0.20%)
May 16, 2024	0.5050	0.5100	0.4810	0.5000	47,941	-0.04(-7.41%)
May 15, 2024	0.5300	0.5400	0.4884	0.5400	52,781	+0.01(+1.69%)
May 14, 2024	0.5199	0.5310	0.5151	0.5310	32,417	+0.02(+4.38%)
May 13, 2024	0.5080	0.5143	0.5080	0.5087	23,951	-0.01(-2.04%)
May 10, 2024	0.5308	0.5394	0.5054	0.5193	17,709	-0.03(-5.03%)
May 09, 2024	0.5390	0.5468	0.5200	0.5468	3,190	+0.03(+5.19%)
May 08, 2024	0.4737	0.5454	0.4737	0.5198	25,621	+0.03(+6.08%)
May 07, 2024	0.5300	0.6000	0.4900	0.4900	61,022	-0.04(-7.89%)
May 06, 2024	0.4201	0.5500	0.4201	0.5320	29,388	-0.01(-1.79%)
May 03, 2024	0.5210	0.5600	0.5200	0.5417	4,725	-0.02(-3.73%)
May 02, 2024	0.5000	0.5895	0.5000	0.5627	5,410	+0.02(+3.99%)
May 01, 2024	0.6299	0.6299	0.5009	0.5411	9,178	+0.04(+8.42%)
Apr 30, 2024	0.4805	0.5675	0.4805	0.4991	10,406	-0.03(-6.54%)
Apr 29, 2024	0.4940	0.5340	0.4936	0.5340	17,120	+0.02(+4.69%)
Apr 26, 2024	0.4970	0.5375	0.4970	0.5101	14,774	-0.01(-2.76%)
Apr 25, 2024	0.5400	0.5460	0.4952	0.5246	60,752	-0.03(-5.82%)
Apr 24, 2024	0.5226	0.5756	0.5026	0.5570	8,839	-0.00(-0.39%)
Apr 23, 2024	0.5500	0.5592	0.5500	0.5592	23,650	+0.01(+1.67%)
Apr 22, 2024	0.5700	0.5881	0.5100	0.5500	70,270	-0.04(-6.48%)
Apr 19, 2024	0.5900	0.6298	0.5200	0.5881	106,517	-0.04(-6.84%)
Apr 18, 2024	0.5210	0.6767	0.5210	0.6313	343,625	+0.10(+19.52%)
Apr 17, 2024	0.5110	0.5282	0.5106	0.5282	5,633	+0.01(+1.58%)
Apr 16, 2024	0.5200	0.5200	0.5200	0.5200	815	-0.01(-1.89%)
Apr 15, 2024	0.5670	0.5670	0.5300	0.5300	5,214	-0.02(-3.74%)
Apr 12, 2024	0.5130	0.5786	0.5130	0.5506	4,760	+0.07(+14.11%)
Apr 11, 2024	0.4964	0.4986	0.4825	0.4825	5,354	-0.01(-2.60%)
Apr 10, 2024	0.5232	0.5233	0.4921	0.4954	26,867	-0.03(-5.31%)
Apr 09, 2024	0.5600	0.5600	0.5077	0.5232	25,424	-0.04(-7.40%)
Apr 08, 2024	0.5210	0.5694	0.5210	0.5650	5,850	+0.04(+7.56%)
Apr 05, 2024	0.5000	0.5253	0.4901	0.5253	2,980	+0.04(+7.18%)
Apr 04, 2024	0.4962	0.6295	0.4802	0.4901	16,966	-0.02(-3.73%)
Apr 03, 2024	0.5210	0.5275	0.5000	0.5091	9,024	-0.02(-3.49%)
Apr 02, 2024	0.4900	0.5649	0.4900	0.5275	5,005	+0.01(+1.44%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Moving Image Technologies Inc (NY: MITQ )

Historical Prices