Moving Image Technologies Inc (NY: MITQ )

0.6695 -0.0085 (-1.25%)
Streaming Delayed Price Updated: 1:24 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.