FinancialContent is the trusted provider of stock market information to the media industry.
Micronet Enertec Tec (NQ: MICT)
0.7651 USD  -0.0550 (-6.71%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 26, 2019 0.7985 0.8000 0.7600 0.7651 48,894 -0.06(-6.71%)
Jun 25, 2019 0.8700 0.8700 0.7429 0.8201 25,983 -0.05(-5.74%)
Jun 24, 2019 0.8886 0.9150 0.8700 0.8700 29,507 -0.02(-2.09%)
Jun 21, 2019 0.9105 0.9599 0.8886 0.8886 28,700 -0.04(-4.44%)
Jun 20, 2019 0.9104 0.9500 0.9104 0.9299 26,282 -0.01(-1.07%)
Jun 19, 2019 0.9500 0.9600 0.9200 0.9400 6,516 -0.01(-1.42%)
Jun 18, 2019 0.9100 1.020 0.9100 0.9535 189,100 +0.03(+3.64%)
Jun 17, 2019 0.9815 1.020 0.9080 0.9200 162,046 -0.06(-5.74%)
Jun 14, 2019 0.9873 1.010 0.9050 0.9760 133,400 +0.04(+3.83%)
Jun 13, 2019 0.9500 1.020 0.9200 0.9400 44,371 -0.02(-2.09%)
Jun 12, 2019 0.9200 1.020 0.9200 0.9601 64,445 +0.04(+4.35%)
Jun 11, 2019 0.8373 0.9246 0.8373 0.9201 69,249 +0.08(+9.15%)
Jun 10, 2019 0.7785 0.9310 0.7785 0.8430 160,597 +0.04(+5.36%)
Jun 07, 2019 0.7800 0.8284 0.7013 0.8001 117,600 +0.04(+5.28%)
Jun 06, 2019 0.8000 0.9000 0.7600 0.7600 204,185 -0.32(-29.63%)
Jun 05, 2019 1.170 1.176 1.040 1.080 215,191 -0.07(-6.09%)
Jun 04, 2019 1.170 1.240 1.150 1.150 214,617 -0.02(-1.71%)
Jun 03, 2019 1.170 1.180 1.050 1.170 126,797 +0.05(+4.46%)
May 31, 2019 1.100 1.170 1.080 1.120 149,200 +0.05(+4.67%)
May 30, 2019 0.9500 1.110 0.9457 1.070 240,329 +0.24(+28.61%)
May 29, 2019 0.7999 0.9448 0.7800 0.8320 28,959 +0.00(+0.23%)
May 28, 2019 0.8618 0.9200 0.8301 0.8301 29,026 -0.09(-9.47%)
May 24, 2019 0.9500 0.9800 0.8300 0.9169 92,300 -0.02(-2.46%)
May 23, 2019 0.9400 1.200 0.9400 0.9400 585,381 -0.05(-5.07%)
May 22, 2019 0.9970 1.010 0.9310 0.9902 15,542 -0.01(-0.67%)
May 21, 2019 1.000 1.007 0.9700 0.9969 64,407 -0.02(-1.78%)
May 20, 2019 1.090 1.090 0.9900 1.015 24,285 -0.01(-1.03%)
May 17, 2019 1.030 1.070 0.9820 1.026 46,000 +0.01(+0.55%)
May 16, 2019 1.010 1.100 1.010 1.020 6,696 +0.02(+2.00%)
May 15, 2019 1.080 1.092 1.000 1.000 22,369 -0.06(-5.66%)
May 14, 2019 1.050 1.060 0.9800 1.060 9,650 +0.06(+6.00%)
May 13, 2019 1.050 1.090 0.9600 1.000 15,755 -0.09(-8.26%)
May 10, 2019 1.073 1.090 1.041 1.090 7,900 +0.02(+1.87%)
May 09, 2019 1.070 1.100 1.000 1.070 19,776 -0.03(-2.73%)
May 08, 2019 1.060 1.100 0.9822 1.100 83,256 +0.05(+4.76%)
May 07, 2019 1.050 1.090 0.9730 1.050 57,246 +0.00(+0.00%)
May 06, 2019 1.050 1.120 1.050 1.050 36,395 -0.04(-3.67%)
May 03, 2019 1.040 1.130 1.040 1.090 166,200 +0.07(+6.86%)
May 02, 2019 0.9800 1.033 0.9720 1.020 63,357 +0.05(+5.15%)
May 01, 2019 0.9000 0.9900 0.9000 0.9700 40,825 +0.03(+3.20%)
Apr 30, 2019 0.9399 1.020 0.8500 0.9399 519,075 -0.22(-18.97%)
Apr 29, 2019 1.150 1.220 1.150 1.160 30,371 +0.00(+0.00%)
Apr 26, 2019 1.200 1.200 1.150 1.160 53,000 -0.07(-5.69%)
Apr 25, 2019 1.190 1.260 1.160 1.230 129,958 +0.05(+4.24%)
Apr 24, 2019 1.180 1.215 1.160 1.180 40,341 +0.01(+0.85%)
Apr 23, 2019 1.120 1.210 1.100 1.170 111,993 +0.07(+6.36%)
Apr 22, 2019 1.020 1.160 1.020 1.100 144,862 +0.06(+5.77%)
Apr 18, 2019 1.000 1.120 1.000 1.040 80,000 +0.05(+5.05%)
Apr 17, 2019 0.9800 1.073 0.9566 0.9900 129,885 +0.01(+1.04%)
Apr 16, 2019 0.9200 0.9998 0.8887 0.9798 150,499 +0.10(+11.34%)
Apr 15, 2019 1.060 1.090 0.8200 0.8800 446,883 -0.16(-15.38%)
Apr 12, 2019 1.000 1.130 1.000 1.040 157,500 +0.04(+4.51%)
Apr 11, 2019 1.130 1.140 0.9901 0.9951 140,127 -0.12(-11.15%)
Apr 10, 2019 1.300 1.300 1.120 1.120 177,857 -0.16(-12.56%)
Apr 09, 2019 1.230 1.337 1.230 1.281 48,445 -0.12(-8.51%)
Apr 08, 2019 1.450 1.450 1.370 1.400 40,885 +0.01(+0.72%)
Apr 05, 2019 1.450 1.459 1.369 1.390 35,300 -0.02(-1.42%)
Apr 04, 2019 1.380 1.450 1.380 1.410 97,692 +0.05(+3.68%)
Apr 03, 2019 1.390 1.390 1.350 1.360 25,813 -0.01(-0.73%)
Apr 02, 2019 1.340 1.390 1.290 1.370 131,303 +0.08(+6.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.