ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Moving Image Technologies Inc (NY: MITQ )

0.6480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2024 0.6940 0.6940 0.6332 0.6480 137,527 +0.04(+6.23%)
Jun 26, 2024 0.6350 0.6499 0.6030 0.6100 57,265 -0.02(-3.79%)
Jun 25, 2024 0.5984 0.6500 0.5915 0.6340 50,487 +0.03(+4.69%)
Jun 24, 2024 0.5788 0.6165 0.5699 0.6056 99,543 +0.03(+5.41%)
Jun 21, 2024 0.5970 0.6300 0.5745 0.5745 93,740 -0.04(-6.13%)
Jun 20, 2024 0.6200 0.6340 0.6093 0.6120 113,170 +0.00(+0.13%)
Jun 18, 2024 0.5787 0.6891 0.5700 0.6112 394,575 +0.03(+5.25%)
Jun 17, 2024 0.5917 0.5945 0.5700 0.5807 117,195 -0.03(-4.80%)
Jun 14, 2024 0.6020 0.6373 0.5996 0.6100 116,503 -0.00(-0.38%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.