MICT - MICT, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.64000.69000.64000.66010.660127,468
Jul 15, 20190.62000.68700.55000.66000.660024,000
Jul 12, 20190.65000.65000.62000.62000.620046,300
Jul 11, 20190.75400.75400.62300.65000.650084,400
Jul 10, 20190.75000.78000.75000.75000.750015,600
Jul 09, 20190.73000.77000.73000.76500.76507,200
Jul 08, 20190.76000.84000.76000.79000.790095,000
Jul 05, 20190.77400.77400.73000.76400.764017,200
Jul 03, 20190.76000.82000.70000.77200.772034,200
Jul 02, 20190.82100.82100.74000.78000.780022,800
Jul 01, 20190.76400.85000.76000.83000.830037,600
Jun 28, 20190.78000.80000.75300.76000.760017,400
Jun 27, 20190.80000.80000.76000.79000.790011,800
Jun 26, 20190.79900.80000.76000.76500.765048,900
Jun 25, 20190.87000.87000.74300.82000.820026,000
Jun 24, 20190.88900.91500.87000.87000.870029,500
Jun 21, 20190.91100.96000.88900.88900.889028,800
Jun 20, 20190.91000.95000.91000.93000.930026,300
Jun 19, 20190.95000.96000.91500.93900.93906,500
Jun 18, 20190.91001.02000.91000.95400.9540189,100
Jun 17, 20190.98201.02000.90800.92000.9200162,000
Jun 14, 20190.98701.01000.90500.97600.9760133,500
Jun 13, 20190.95001.02400.92300.93700.937044,400
Jun 12, 20190.92001.02000.92000.96000.960064,400
Jun 11, 20190.83700.92500.83700.92000.920069,200
Jun 10, 20190.77900.93100.77900.84300.8430160,600
Jun 07, 20190.78000.82800.70100.80000.8000117,700
Jun 06, 20190.80000.90000.76000.76000.7600204,200
Jun 05, 20191.17001.17601.04001.08001.0800220,100
Jun 04, 20191.17001.24001.15001.15001.1500214,600
Jun 03, 20191.17001.18001.05001.17001.1700126,800
May 31, 20191.10001.17001.08001.12001.1200149,200
May 30, 20190.95001.11000.94601.07001.0700240,300
May 29, 20190.80000.94500.78000.83200.832029,000
May 28, 20190.86200.92000.83000.83000.830029,000
May 24, 20190.95000.98000.83000.91700.917092,400
May 23, 20190.94201.20000.94000.94000.9400585,400
May 22, 20190.99701.01000.93100.99000.990015,500
May 21, 20191.00001.00700.97000.99700.997064,400
May 20, 20191.09001.09000.99001.01501.015024,300
May 17, 20191.03001.07000.98201.02601.026046,000
May 16, 20191.01001.10001.01001.02001.02006,700
May 15, 20191.08001.09201.00001.00001.000022,400
May 14, 20191.05001.06400.98201.06401.06409,700
May 13, 20191.05001.09000.96001.00001.000015,800
May 10, 20191.07301.09001.04101.09001.09007,900
May 09, 20191.07001.10001.00001.06701.067019,800
May 08, 20191.06001.10000.98201.10001.100083,300
May 07, 20191.05001.09000.97301.05001.050057,200
May 06, 20191.05001.12001.05001.05001.050036,400
May 03, 20191.04001.13001.04001.09001.0900166,300
May 02, 20190.98001.03300.97201.02001.020063,400
May 01, 20190.90000.99000.90000.97300.973039,500
Apr 30, 20190.94001.02000.85000.94000.9400519,100
Apr 29, 20191.15001.22001.15001.16001.160030,400
Apr 26, 20191.20001.20001.15001.16001.160053,100
Apr 25, 20191.19001.26001.16001.23001.2300130,000
Apr 24, 20191.18001.21501.16001.18001.180041,600
Apr 23, 20191.12001.21001.10001.17001.1700112,000
Apr 22, 20191.02001.16001.02001.10001.1000144,900
Apr 18, 20191.00001.12001.00001.04001.040080,100
Apr 17, 20190.98001.07400.95700.99000.9900129,900
Apr 16, 20190.92001.00000.88900.98000.9800150,500
Apr 15, 20191.06001.08500.82000.88200.8820446,900
Apr 12, 20191.00001.13001.00001.04001.0400157,500
Apr 11, 20191.13001.14000.99000.99500.9950140,100
Apr 10, 20191.30001.30001.12001.12201.1220177,900
Apr 09, 20191.23001.33701.23001.28101.281048,400
Apr 08, 20191.45001.45001.37001.40001.400040,900
Apr 05, 20191.45001.45901.36901.39001.390035,400
Apr 04, 20191.38001.45001.38001.41001.410097,700
Apr 03, 20191.39001.39001.35001.36001.360025,800
Apr 02, 20191.34001.38801.29101.37001.3700131,300
Apr 01, 20191.35001.35001.25001.29001.290072,300
Mar 29, 20191.28901.32001.24001.26001.260068,300
Mar 28, 20191.34001.35001.22001.28001.280055,300
Mar 27, 20191.33001.34901.27001.32001.320035,200
Mar 26, 20191.21801.34001.21801.31001.3100149,800
Mar 25, 20191.25001.25001.21601.23001.230027,000
Mar 22, 20191.26001.28301.24501.26001.260078,000
Mar 21, 20191.22001.29001.22001.26001.260039,400
Mar 20, 20191.19001.27001.19001.23001.230051,400
Mar 19, 20191.24001.26301.20001.22001.220052,700
Mar 18, 20191.28001.29001.23001.25001.250051,900
Mar 15, 20191.15501.29001.15501.28501.2850105,000
Mar 14, 20191.25001.25001.11001.13001.1300229,600
Mar 13, 20191.20001.29001.13001.23001.2300150,100
Mar 12, 20191.11001.11001.07001.11001.1100131,600
Mar 11, 20191.11001.14001.08001.08001.0800101,200
Mar 08, 20191.14001.14001.11001.11601.116035,700
Mar 07, 20191.09001.14601.09001.14001.140052,700
Mar 06, 20191.11001.12001.06001.10001.100036,100
Mar 05, 20191.13001.15001.11001.12001.120030,300
Mar 04, 20191.12001.14001.12001.14001.140010,700
Mar 01, 20191.14001.15001.12001.13001.130014,800
Feb 28, 20191.14001.16001.10001.15001.150041,800
Feb 27, 20191.15001.17001.12001.14001.140038,000
Feb 26, 20191.18001.18001.15001.16001.160060,000
Feb 25, 20191.17001.22001.17001.17001.170059,700
Feb 22, 20191.25001.25001.15001.17001.170072,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...