Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moving Image Technologies Inc (NY: MITQ )

0.6448 +0.0574 (+9.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.120 1.130 1.098 1.100 157,517 -0.03(-2.41%)
Sep 29, 2022 1.130 1.180 1.060 1.127 174,804 -0.02(-1.98%)
Sep 28, 2022 1.140 1.179 1.125 1.150 32,921 +0.05(+4.55%)
Sep 27, 2022 1.080 1.150 1.080 1.100 21,425 -0.03(-2.65%)
Sep 26, 2022 1.120 1.150 1.120 1.130 11,167 +0.01(+0.88%)
Sep 23, 2022 1.350 1.351 1.120 1.120 134,906 -0.15(-12.16%)
Sep 22, 2022 1.289 1.290 1.230 1.275 44,938 -0.06(-4.14%)
Sep 21, 2022 1.350 1.370 1.280 1.330 68,360 -0.05(-3.62%)
Sep 20, 2022 1.290 1.380 1.290 1.380 71,429 +0.06(+4.55%)
Sep 19, 2022 1.380 1.410 1.300 1.320 49,129 -0.06(-4.35%)
Sep 16, 2022 1.510 1.520 1.380 1.380 55,246 -0.15(-9.80%)
Sep 15, 2022 1.510 1.550 1.510 1.530 10,572 +0.00(+0.00%)
Sep 14, 2022 1.550 1.600 1.510 1.530 74,437 +0.02(+1.32%)
Sep 13, 2022 1.620 1.639 1.420 1.510 112,168 -0.11(-6.79%)
Sep 12, 2022 1.660 1.660 1.620 1.620 103,107 +0.00(+0.00%)
Sep 09, 2022 1.620 1.680 1.600 1.620 53,856 -0.05(-2.99%)
Sep 08, 2022 1.640 1.690 1.640 1.670 41,150 -0.02(-1.18%)
Sep 07, 2022 1.720 1.720 1.620 1.690 107,302 -0.01(-0.59%)
Sep 06, 2022 1.588 1.730 1.588 1.700 213,151 +0.11(+6.92%)
Sep 02, 2022 1.490 1.600 1.490 1.590 50,207 +0.07(+4.61%)
Sep 01, 2022 1.480 1.520 1.470 1.520 14,320 -0.03(-1.94%)
Aug 31, 2022 1.500 1.550 1.498 1.550 42,363 +0.05(+3.33%)
Aug 30, 2022 1.430 1.550 1.430 1.500 64,122 -0.04(-2.60%)
Aug 29, 2022 1.550 1.600 1.430 1.540 94,985 -0.01(-0.65%)
Aug 26, 2022 1.540 1.630 1.520 1.550 184,825 +0.01(+0.65%)
Aug 25, 2022 1.540 1.550 1.470 1.540 61,483 +0.02(+1.32%)
Aug 24, 2022 1.550 1.650 1.478 1.520 158,855 -0.10(-6.17%)
Aug 23, 2022 1.570 1.670 1.530 1.620 404,362 +0.12(+8.00%)
Aug 22, 2022 1.480 1.620 1.460 1.500 367,786 +0.02(+1.35%)
Aug 19, 2022 1.300 1.540 1.250 1.480 594,877 +0.16(+12.12%)
Aug 18, 2022 1.420 1.420 1.250 1.320 67,326 +0.01(+0.76%)
Aug 17, 2022 1.410 1.410 1.300 1.310 57,986 -0.09(-6.43%)
Aug 16, 2022 1.350 1.430 1.273 1.400 168,513 +0.05(+3.70%)
Aug 15, 2022 1.320 1.390 1.310 1.350 103,395 +0.03(+2.27%)
Aug 12, 2022 1.270 1.350 1.260 1.320 103,071 +0.01(+0.76%)
Aug 11, 2022 1.280 1.310 1.250 1.310 68,246 +0.06(+4.80%)
Aug 10, 2022 1.160 1.406 1.160 1.250 716,826 +0.10(+8.70%)
Aug 09, 2022 1.180 1.190 1.150 1.150 29,104 -0.03(-2.54%)
Aug 08, 2022 1.230 1.230 1.180 1.180 47,097 -0.03(-2.48%)
Aug 05, 2022 1.170 1.210 1.150 1.210 42,408 +0.03(+2.54%)
Aug 04, 2022 1.140 1.190 1.140 1.180 6,042 +0.01(+0.85%)
Aug 03, 2022 1.150 1.210 1.130 1.170 131,307 -0.01(-0.85%)
Aug 02, 2022 1.130 1.180 1.090 1.180 69,707 +0.03(+2.61%)
Aug 01, 2022 1.080 1.150 1.080 1.150 84,241 +0.02(+1.77%)
Jul 29, 2022 1.110 1.130 1.110 1.130 82,665 +0.01(+0.89%)
Jul 28, 2022 1.120 1.160 1.120 1.120 82,767 -0.03(-2.61%)
Jul 27, 2022 1.130 1.150 1.078 1.150 60,028 +0.05(+4.55%)
Jul 26, 2022 1.090 1.130 1.045 1.100 131,057 -0.06(-5.17%)
Jul 25, 2022 1.100 1.170 1.090 1.160 117,873 +0.01(+0.87%)
Jul 22, 2022 1.170 1.170 1.090 1.150 101,092 -0.03(-2.54%)
Jul 21, 2022 1.230 1.230 1.130 1.180 108,309 -0.01(-0.84%)
Jul 20, 2022 1.180 1.230 1.180 1.190 20,620 +0.02(+1.71%)
Jul 19, 2022 1.170 1.210 1.150 1.170 51,495 +0.02(+1.74%)
Jul 18, 2022 1.170 1.230 1.150 1.150 57,730 -0.04(-2.99%)
Jul 15, 2022 1.150 1.190 1.150 1.185 12,135 +0.03(+2.20%)
Jul 14, 2022 1.190 1.200 1.150 1.160 18,415 -0.02(-1.69%)
Jul 13, 2022 1.190 1.250 1.150 1.180 28,745 -0.05(-3.67%)
Jul 12, 2022 1.240 1.280 1.200 1.225 51,299 -0.03(-2.78%)
Jul 11, 2022 1.370 1.370 1.240 1.260 126,421 -0.09(-6.67%)
Jul 08, 2022 1.330 1.400 1.310 1.350 142,397 +0.02(+1.50%)
Jul 07, 2022 1.250 1.380 1.250 1.330 205,223 +0.07(+5.56%)
Jul 06, 2022 1.250 1.280 1.220 1.260 70,446 +0.00(+0.00%)
Jul 05, 2022 1.170 1.320 1.150 1.260 162,118 +0.09(+7.69%)
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.