MICT - MICT, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.60000.60300.45000.53900.539039,000
Sep 19, 20190.55000.59900.53000.57000.570012,100
Sep 18, 20190.60000.60000.54000.55000.550019,000
Sep 17, 20190.59000.62000.54000.54500.5450107,700
Sep 16, 20190.64900.64900.50200.53000.530058,400
Sep 13, 20190.67000.67000.59000.60500.60509,300
Sep 12, 20190.63500.67000.56000.58300.583010,200
Sep 11, 20190.59300.67000.55300.63500.63509,000
Sep 10, 20190.67000.68000.58100.58100.58107,600
Sep 09, 20190.55000.67000.53000.60000.600012,800
Sep 06, 20190.60300.63300.60000.62000.620011,300
Sep 05, 20190.60300.62900.57000.60700.607027,200
Sep 04, 20190.63000.65000.60300.62700.627012,100
Sep 03, 20190.65000.65300.55000.63000.630010,900
Aug 30, 20190.65000.65000.65000.65000.6500-
Aug 29, 20190.64600.67500.64600.65000.65001,100
Aug 28, 20190.68000.68000.64000.64000.64003,700
Aug 27, 20190.64000.65000.64000.65000.65001,000
Aug 26, 20190.63000.68000.63000.68000.6800500
Aug 23, 20190.67200.68300.63000.68300.68303,700
Aug 22, 20190.67200.70100.67200.70000.700011,000
Aug 21, 20190.70000.73400.67000.72000.720016,000
Aug 20, 20190.69000.69100.67000.69000.69009,000
Aug 19, 20190.74000.74000.70000.70000.70006,400
Aug 16, 20190.66000.70900.66000.70000.700018,000
Aug 15, 20190.55300.71000.55300.70900.70906,300
Aug 14, 20190.69000.69100.51400.60000.600017,900
Aug 13, 20190.68400.69000.68400.68500.68501,600
Aug 12, 20190.68200.69000.68000.68000.68006,500
Aug 09, 20190.72000.72000.68000.69000.69001,300
Aug 08, 20190.74000.74000.65000.73000.730016,900
Aug 07, 20190.73400.74400.70000.73000.730010,000
Aug 06, 20190.85000.85000.67200.78000.780022,600
Aug 05, 20190.70000.77700.64000.77600.77605,200
Aug 02, 20190.64000.79000.64000.68000.680040,300
Aug 01, 20190.79000.79000.69800.69800.698010,300
Jul 31, 20190.76000.83600.76000.78000.780042,500
Jul 30, 20190.68000.74200.68000.70000.700011,000
Jul 29, 20190.72000.75000.67000.69800.69804,400
Jul 26, 20190.69800.74000.68000.70300.70304,700
Jul 25, 20190.68000.71800.67000.71800.71803,200
Jul 24, 20190.66400.70000.66400.68000.68006,100
Jul 23, 20190.69600.69600.68000.69400.694011,000
Jul 22, 20190.73500.73500.67000.68000.680018,000
Jul 19, 20190.80000.81900.76000.76000.760017,600
Jul 18, 20190.72000.84000.72000.78500.785050,800
Jul 17, 20190.66000.74000.65000.73000.730073,700
Jul 16, 20190.64000.69000.60200.66000.660027,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...