Skip to main content

Moving iMage Technologies, Inc. Common Stock (NY: MITQ )

0.6800 +0.0153 (+2.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.6312 0.6800 0.6112 0.6800 20,449 +0.02(+2.30%)
Dec 19, 2024 0.6402 0.6895 0.6307 0.6647 4,931 +0.01(+2.09%)
Dec 18, 2024 0.6884 0.7007 0.6511 0.6511 10,456 -0.05(-6.99%)
Dec 17, 2024 0.7200 0.7280 0.6860 0.7000 16,649 -0.02(-2.76%)
Dec 16, 2024 0.7200 0.7360 0.7010 0.7199 29,660 -0.02(-2.27%)
Dec 13, 2024 0.6800 0.7400 0.6600 0.7366 114,117 +0.07(+10.43%)
Dec 12, 2024 0.6903 0.6903 0.6502 0.6670 35,592 +0.01(+1.37%)
Dec 11, 2024 0.6476 0.6659 0.6476 0.6580 4,999 +0.01(+1.61%)
Dec 10, 2024 0.6401 0.6888 0.6401 0.6476 37,329 +0.00(+0.00%)
Dec 09, 2024 0.6407 0.6700 0.6400 0.6476 11,484 -0.00(-0.37%)
Dec 06, 2024 0.6850 0.6850 0.6406 0.6500 27,131 +0.00(+0.00%)
Dec 05, 2024 0.6700 0.6700 0.6351 0.6500 9,739 +0.00(+0.36%)
Dec 04, 2024 0.6500 0.6663 0.6477 0.6477 4,840 +0.00(+0.39%)
Dec 03, 2024 0.6700 0.6701 0.6452 0.6452 2,681 -0.02(-2.98%)
Dec 02, 2024 0.6490 0.6898 0.6490 0.6650 9,071 +0.00(+0.54%)
Nov 29, 2024 0.6514 0.6799 0.6514 0.6614 17,541 +0.01(+1.75%)
Nov 27, 2024 0.6800 0.6800 0.6400 0.6500 7,012 +0.00(+0.31%)
Nov 26, 2024 0.6160 0.6480 0.6150 0.6480 22,405 +0.02(+2.86%)
Nov 25, 2024 0.6490 0.6550 0.6283 0.6300 13,880 +0.01(+2.42%)
Nov 22, 2024 0.6115 0.6500 0.6115 0.6151 26,547 -0.03(-5.37%)
Nov 21, 2024 0.6102 0.6673 0.6102 0.6500 22,656 +0.03(+4.84%)
Nov 20, 2024 0.5952 0.6400 0.5952 0.6200 14,610 -0.01(-2.05%)
Nov 19, 2024 0.6448 0.6473 0.6230 0.6330 14,486 +0.01(+2.10%)
Nov 18, 2024 0.5900 0.6470 0.5900 0.6200 45,140 +0.03(+5.07%)
Nov 15, 2024 0.5850 0.6260 0.5850 0.5901 9,300 -0.01(-1.75%)
Nov 14, 2024 0.6000 0.6497 0.5799 0.6006 26,929 -0.03(-5.04%)
Nov 13, 2024 0.6621 0.6621 0.6085 0.6325 11,116 -0.02(-2.69%)
Nov 12, 2024 0.6200 0.6695 0.6102 0.6500 20,083 +0.03(+5.52%)
Nov 11, 2024 0.5910 0.6300 0.5910 0.6160 85,304 +0.00(+0.49%)
Nov 08, 2024 0.5748 0.6199 0.5748 0.6130 6,121 +0.03(+5.40%)
Nov 07, 2024 0.5805 0.6053 0.5805 0.5816 57,002 +0.00(+0.24%)
Nov 06, 2024 0.6002 0.6300 0.5769 0.5802 30,962 -0.02(-3.59%)
Nov 05, 2024 0.6200 0.6300 0.6016 0.6018 5,150 -0.01(-2.15%)
Nov 04, 2024 0.6012 0.6150 0.6012 0.6150 17,156 +0.01(+1.62%)
Nov 01, 2024 0.6060 0.6060 0.6052 0.6052 1,577 -0.02(-3.17%)
Oct 31, 2024 0.6210 0.6425 0.6108 0.6250 5,447 -0.03(-3.85%)
Oct 30, 2024 0.6500 0.6881 0.6400 0.6500 39,162 +0.02(+3.17%)
Oct 29, 2024 0.6616 0.6639 0.6300 0.6300 6,233 -0.05(-7.35%)
Oct 28, 2024 0.6900 0.7200 0.6800 0.6800 33,825 -0.02(-2.86%)
Oct 25, 2024 0.6499 0.7000 0.6301 0.7000 131,672 +0.03(+4.48%)
Oct 24, 2024 0.5808 0.7100 0.5808 0.6700 308,549 +0.07(+12.02%)
Oct 23, 2024 0.6300 0.6300 0.5790 0.5981 22,641 -0.02(-3.45%)
Oct 22, 2024 0.5510 0.6198 0.5510 0.6195 43,853 +0.00(+0.57%)
Oct 21, 2024 0.5201 0.6497 0.5201 0.6160 490,703 +0.08(+15.23%)
Oct 18, 2024 0.5200 0.5462 0.5200 0.5346 61,428 +0.00(+0.89%)
Oct 17, 2024 0.5130 0.5300 0.5120 0.5299 27,127 +0.01(+1.13%)
Oct 16, 2024 0.5100 0.5300 0.5100 0.5240 50,239 +0.02(+3.76%)
Oct 15, 2024 0.5292 0.5292 0.5050 0.5050 42,869 +0.00(+0.20%)
Oct 14, 2024 0.5200 0.5308 0.5034 0.5040 40,679 -0.02(-3.08%)
Oct 11, 2024 0.5200 0.5265 0.5116 0.5200 44,113 -0.00(-0.48%)
Oct 10, 2024 0.5400 0.5400 0.5204 0.5225 2,672 -0.01(-1.42%)
Oct 09, 2024 0.5345 0.5364 0.5200 0.5300 15,108 -0.00(-0.49%)
Oct 08, 2024 0.5189 0.5358 0.5010 0.5326 105,605 +0.01(+2.64%)
Oct 07, 2024 0.5371 0.5371 0.5117 0.5189 61,476 -0.01(-2.35%)
Oct 04, 2024 0.5307 0.5423 0.5203 0.5314 62,731 -0.01(-2.03%)
Oct 03, 2024 0.5409 0.5621 0.5307 0.5424 23,298 +0.00(+0.28%)
Oct 02, 2024 0.5350 0.5700 0.5312 0.5409 27,651 +0.00(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.