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 )

0.6100 -0.0084 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 0.6100 0.6184 0.6018 0.6100 14,128 -0.01(-1.36%)
Aug 13, 2024 0.6004 0.6200 0.5998 0.6184 33,084 -0.01(-1.84%)
Aug 12, 2024 0.6100 0.6388 0.5901 0.6300 22,159 -0.00(-0.24%)
Aug 09, 2024 0.6390 0.6400 0.5901 0.6315 84,219 +0.01(+2.22%)
Aug 08, 2024 0.5900 0.6400 0.5700 0.6178 12,152 +0.02(+2.97%)
Aug 07, 2024 0.6200 0.6625 0.5624 0.6000 93,277 -0.02(-3.51%)
Aug 06, 2024 0.5300 0.6400 0.5260 0.6218 202,647 +0.05(+8.18%)
Aug 05, 2024 0.5600 0.6370 0.5585 0.5748 60,290 -0.03(-4.23%)
Aug 02, 2024 0.6431 0.6622 0.5800 0.6002 104,956 -0.06(-9.47%)
Aug 01, 2024 0.6400 0.6720 0.6300 0.6630 74,485 -0.02(-2.21%)
Jul 31, 2024 0.6883 0.7000 0.6440 0.6780 106,820 +0.00(+0.49%)
Jul 30, 2024 0.6454 0.6902 0.6200 0.6747 95,661 +0.03(+4.77%)
Jul 29, 2024 0.6414 0.6698 0.6200 0.6440 69,451 -0.02(-3.09%)
Jul 26, 2024 0.6420 0.7097 0.6250 0.6645 57,404 -0.00(-0.52%)
Jul 25, 2024 0.6544 0.6800 0.6371 0.6680 35,568 +0.02(+2.77%)
Jul 24, 2024 0.6887 0.7100 0.6433 0.6500 110,610 -0.06(-8.45%)
Jul 23, 2024 0.7300 0.7650 0.6890 0.7100 216,844 +0.01(+1.92%)
Jul 22, 2024 0.7000 0.7498 0.6850 0.6966 174,988 -0.00(-0.46%)
Jul 19, 2024 0.6770 0.7140 0.6460 0.6998 160,495 +0.01(+1.42%)
Jul 18, 2024 0.6674 0.7200 0.6618 0.6900 58,803 -0.00(-0.09%)
Jul 17, 2024 0.7300 0.7300 0.6610 0.6906 48,971 -0.04(-5.63%)
Jul 16, 2024 0.6841 0.7370 0.6306 0.7318 286,251 +0.03(+3.67%)
Jul 15, 2024 0.6300 0.7244 0.6250 0.7059 238,224 +0.05(+7.77%)
Jul 12, 2024 0.6201 0.6750 0.6100 0.6550 129,350 +0.02(+3.94%)
Jul 11, 2024 0.6231 0.6600 0.6110 0.6302 129,900 +0.01(+1.16%)
Jul 10, 2024 0.6540 0.6540 0.6200 0.6230 47,204 -0.01(-1.11%)
Jul 09, 2024 0.6100 0.6612 0.6050 0.6300 143,010 +0.01(+1.06%)
Jul 08, 2024 0.6172 0.6666 0.6050 0.6234 126,235 -0.00(-0.65%)
Jul 05, 2024 0.5930 0.6300 0.5930 0.6275 33,991 +0.02(+2.60%)
Jul 03, 2024 0.6250 0.6330 0.6000 0.6116 71,505 -0.02(-2.92%)
Jul 02, 2024 0.6400 0.6500 0.6180 0.6300 61,781 -0.01(-0.94%)
Jul 01, 2024 0.6085 0.6490 0.6085 0.6360 93,316 +0.01(+2.19%)
Jun 28, 2024 0.6582 0.6900 0.6100 0.6224 84,266 -0.03(-3.95%)
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%)
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.