Advertisement
Advertisement
U.S. Markets open in 3 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Moving iMage Technologies, Inc. (MITQ)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.0200+0.0830 (+8.86%)
At close: 04:00PM EDT
1.0100 -0.01 (-0.98%)
After hours: 07:29PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 20220.93601.06000.90201.02001.0200168,300
May 12, 20220.85800.94000.82000.93700.937085,600
May 11, 20220.87300.90300.82000.89000.8900212,800
May 10, 20221.05001.05000.89800.90000.9000327,300
May 09, 20221.09001.15000.98001.03001.0300355,100
May 06, 20221.13001.17001.05001.12001.1200177,500
May 05, 20221.10001.18001.03001.13001.1300293,500
May 04, 20221.12001.12701.05001.10501.1050169,000
May 03, 20221.12001.17001.07001.11001.1100285,800
May 02, 20221.17001.19001.09001.12001.1200299,800
Apr 29, 20221.26001.29001.18001.19001.1900329,700
Apr 28, 20221.28001.29001.18001.23001.2300401,900
Apr 27, 20221.24001.32001.21001.25001.2500883,700
Apr 26, 20221.34001.51001.28001.30001.30001,314,800
Apr 25, 20221.45001.64001.32001.56001.56003,388,800
Apr 22, 20221.51001.87001.37001.59001.590091,428,300
Apr 21, 20221.20001.20001.15001.15001.15001,029,400
Apr 20, 20221.23701.25601.21001.21001.210037,600
Apr 19, 20221.28001.28001.21001.22001.220012,600
Apr 18, 20221.22001.27001.22001.22001.220018,000
Apr 14, 20221.25001.30001.25001.28001.280025,400
Apr 13, 20221.25001.33001.25001.33001.330012,500
Apr 12, 20221.25001.35001.24001.27501.2750101,100
Apr 11, 20221.38001.38001.26001.30001.300017,000
Apr 08, 20221.28001.35001.27001.32001.320041,800
Apr 07, 20221.27001.32001.27001.30001.300032,300
Apr 06, 20221.28501.32001.25101.27001.270030,700
Apr 05, 20221.34001.37001.25001.27001.270044,400
Apr 04, 20221.20001.37001.20001.33001.330078,300
Apr 01, 20221.29001.35701.25001.26001.260087,100
Mar 31, 20221.31001.33001.25001.25001.250072,900
Mar 30, 20221.31001.37001.30001.32001.3200107,200
Mar 29, 20221.43001.44001.26001.34001.3400504,400
Mar 28, 20221.24001.53001.20001.45001.4500641,800
Mar 25, 20221.20001.23001.13001.23001.2300117,700
Mar 24, 20221.30001.32001.20301.24001.2400115,800
Mar 23, 20221.17001.29701.17001.25001.2500201,500
Mar 22, 20221.11001.26001.11001.20001.2000134,200
Mar 21, 20221.20001.20001.10001.11001.1100110,000
Mar 18, 20221.19001.32001.03001.03001.0300604,600
Mar 17, 20221.13001.25001.13001.19001.190095,100
Mar 16, 20221.12001.19001.12001.15001.1500100,000
Mar 15, 20221.11001.27001.09001.15001.1500392,000
Mar 14, 20221.22001.22001.06101.10001.1000151,000
Mar 11, 20221.25001.28201.21001.23001.230044,400
Mar 10, 20221.25001.28001.21001.23001.230096,500
Mar 09, 20221.23001.29001.21001.26001.2600128,300
Mar 08, 20221.33001.33001.17401.26001.2600136,200
Mar 07, 20221.20001.34001.18001.30001.3000136,100
Mar 04, 20221.23001.26001.21001.21001.210098,300
Mar 03, 20221.34001.34001.24501.27001.270059,500
Mar 02, 20221.28001.35001.28001.35001.350052,100
Mar 01, 20221.41001.41001.27501.32001.3200135,400
Feb 28, 20221.41001.45501.39001.39001.3900113,200
Feb 25, 20221.43001.46001.35001.46001.4600226,100
Feb 24, 20221.26001.46001.22001.46001.4600314,300
Feb 23, 20221.39001.47001.39001.39001.3900130,700
Feb 22, 20221.38001.50001.37501.41001.4100153,100
Feb 18, 20221.51001.58101.36001.41001.4100358,000
Feb 17, 20221.68001.82001.50001.53001.5300400,900
Feb 16, 20221.84001.90001.71001.71001.7100498,800
Feb 15, 20222.06002.06001.64001.88001.88001,453,900
Feb 14, 20221.81002.15001.80001.95001.95002,934,700
Feb 11, 20221.66001.90001.66001.88001.88002,888,500
Feb 10, 20221.44001.70001.43101.68001.68002,241,000
Feb 09, 20221.51001.74001.46001.60001.600053,435,500
Feb 08, 20221.23001.25001.19001.20001.2000149,300
Feb 07, 20221.22001.30001.22001.27001.270048,000
Feb 04, 20221.21001.25001.15001.22001.220030,300
Feb 03, 20221.26301.32101.24001.24001.240016,300
Feb 02, 20221.26001.34901.23101.32001.320048,300
Feb 01, 20221.28001.28001.23201.26001.260056,300
Jan 31, 20221.11001.26001.11001.26001.2600106,800
Jan 28, 20221.18001.19001.16001.18001.180060,800
Jan 27, 20221.10001.20001.10001.13001.1300154,500
Jan 26, 20221.26001.35001.21101.23001.230089,500
Jan 25, 20221.28001.28001.18001.23001.230086,100
Jan 24, 20221.19001.26401.13001.22001.2200182,500
Jan 21, 20221.41001.43801.31001.31001.3100162,700
Jan 20, 20221.43001.55001.42001.46001.4600314,900
Jan 19, 20221.62501.62501.40001.52001.5200696,000
Jan 18, 20221.76801.76801.62001.64601.646078,400
Jan 14, 20221.75001.79001.70001.72001.720079,100
Jan 13, 20221.82001.83001.76501.79001.790064,100
Jan 12, 20221.83001.85001.72001.83001.830090,300
Jan 11, 20221.76001.84001.71001.84001.840059,900
Jan 10, 20221.82001.86801.72001.74001.7400141,200
Jan 07, 20221.96001.99001.90001.91001.910060,600
Jan 06, 20221.98002.01001.85001.99001.9900126,500
Jan 05, 20222.13002.18501.95001.96001.9600151,300
Jan 04, 20222.17002.17002.05002.09002.090076,800
Jan 03, 20222.08002.18002.03002.12002.1200182,400
Dec 31, 20212.11002.17002.08002.10002.100073,500
Dec 30, 20212.08002.18002.08002.12002.1200138,800
Dec 29, 20212.24002.24002.03002.08002.0800258,100
Dec 28, 20212.23002.26302.17002.20002.2000153,800
Dec 27, 20212.32002.37102.20002.23002.2300137,500
Dec 23, 20212.21002.45402.14002.32002.3200919,900
Dec 22, 20212.23002.30002.20302.23002.230042,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement