Moving iMage Technologies Inc (MITQ) Exchange: NYSE MKT

Data as of March 28, 2024

$0.62 ($-0.01) -1.22%

Moving iMage Technologies Inc - Daily Information
Click for more stock information on Moving iMage Technologies Inc.
Daily Information Data
Date March 28, 2024
Open $0.62
Previous Close $0.62
High $0.64
Low $0.58
Adjusted Open $0.62
Previous Adjusted Close $0.62
Adjusted High $0.64
Adjusted Low $0.58

About Moving iMage Technologies Inc (MITQ)

Moving iMage Technologies Inc

Historical Stock Data for Moving iMage Technologies Inc (MITQ)

Date Open High Low Close Adj.Close Volume
2024-03-20 $0.62 $0.64 $0.58 $0.62 $0.62 40,126
2024-03-19 $0.65 $0.65 $0.62 $0.62 $0.62 5,502
2024-03-18 $0.66 $0.67 $0.62 $0.63 $0.63 8,315
2024-03-15 $0.65 $0.66 $0.62 $0.64 $0.64 13,592
2024-03-14 $0.60 $0.68 $0.58 $0.62 $0.62 55,181
2024-03-13 $0.63 $0.63 $0.57 $0.58 $0.58 114,255
2024-03-12 $0.63 $0.63 $0.63 $0.63 $0.63 1,590
2024-03-11 $0.63 $0.64 $0.63 $0.63 $0.63 11,041
2024-03-08 $0.63 $0.63 $0.63 $0.63 $0.63 6,302
2024-03-07 $0.65 $0.65 $0.63 $0.63 $0.63 17,861
2024-03-06 $0.63 $0.65 $0.63 $0.63 $0.63 14,589
2024-03-05 $0.65 $0.65 $0.62 $0.62 $0.62 3,958
2024-03-04 $0.66 $0.66 $0.63 $0.63 $0.63 33,465
2024-03-01 $0.70 $0.70 $0.68 $0.68 $0.68 11,546
2024-02-29 $0.68 $0.68 $0.66 $0.66 $0.66 11,251
2024-02-28 $0.66 $0.69 $0.64 $0.69 $0.69 12,431
2024-02-27 $0.66 $0.70 $0.66 $0.67 $0.67 19,576
2024-02-26 $0.71 $0.75 $0.65 $0.65 $0.65 29,023
2024-02-23 $0.68 $0.68 $0.66 $0.67 $0.67 19,249
2024-02-22 $0.64 $0.65 $0.64 $0.65 $0.65 22,482
2024-02-21 $0.64 $0.69 $0.64 $0.67 $0.67 32,915
2024-02-20 $0.65 $0.68 $0.64 $0.65 $0.65 40,793
2024-02-16 $0.69 $0.69 $0.61 $0.65 $0.65 55,279
2024-02-15 $0.66 $0.71 $0.65 $0.65 $0.65 40,665
2024-02-14 $0.80 $0.82 $0.65 $0.67 $0.67 258,759
2024-02-13 $0.84 $0.86 $0.83 $0.84 $0.84 34,808
2024-02-12 $0.80 $0.86 $0.80 $0.84 $0.84 14,134
2024-02-09 $0.84 $0.86 $0.82 $0.83 $0.83 11,913
2024-02-08 $0.81 $0.86 $0.80 $0.82 $0.82 30,078
2024-02-07 $0.81 $0.84 $0.81 $0.84 $0.84 4,878
2024-02-06 $0.81 $0.83 $0.80 $0.83 $0.83 6,062
2024-02-05 $0.82 $0.84 $0.80 $0.81 $0.81 22,550
2024-02-02 $0.83 $0.86 $0.82 $0.84 $0.84 13,708
2024-02-01 $0.84 $0.86 $0.84 $0.86 $0.86 8,833
2024-01-31 $0.82 $0.87 $0.82 $0.87 $0.87 10,179
2024-01-30 $0.85 $0.85 $0.83 $0.83 $0.83 39,681
2024-01-29 $0.87 $0.89 $0.83 $0.86 $0.86 72,995
2024-01-26 $0.86 $0.89 $0.85 $0.87 $0.87 45,490
2024-01-25 $0.85 $0.88 $0.84 $0.86 $0.86 14,592
2024-01-24 $0.85 $0.88 $0.84 $0.84 $0.84 25,722
2024-01-23 $0.88 $0.90 $0.85 $0.85 $0.85 45,939
2024-01-22 $0.89 $0.90 $0.87 $0.88 $0.88 51,845
2024-01-19 $0.87 $0.90 $0.87 $0.87 $0.87 1,925
2024-01-18 $0.87 $0.89 $0.87 $0.87 $0.87 15,954
2024-01-17 $0.89 $0.90 $0.87 $0.87 $0.87 18,534
2024-01-16 $0.86 $0.90 $0.86 $0.89 $0.89 26,736
2024-01-12 $0.89 $0.93 $0.87 $0.88 $0.88 22,917
2024-01-11 $0.90 $0.94 $0.89 $0.89 $0.89 35,504
2024-01-10 $0.90 $0.93 $0.90 $0.93 $0.93 38,873
2024-01-09 $0.92 $0.94 $0.90 $0.90 $0.90 35,657
2024-01-08 $0.91 $0.94 $0.89 $0.92 $0.92 12,072
2024-01-05 $0.95 $0.95 $0.90 $0.91 $0.91 35,786
2024-01-04 $0.92 $0.95 $0.91 $0.93 $0.93 36,500
2024-01-03 $0.93 $0.93 $0.90 $0.92 $0.92 16,932
2024-01-02 $0.91 $0.96 $0.91 $0.92 $0.92 74,948
2023-12-29 $0.94 $0.97 $0.91 $0.95 $0.95 39,042
2023-12-28 $0.95 $0.97 $0.94 $0.95 $0.95 63,699
2023-12-27 $0.95 $0.97 $0.94 $0.95 $0.95 34,280
2023-12-26 $0.98 $0.98 $0.94 $0.94 $0.94 39,951
2023-12-22 $1.02 $1.03 $0.96 $0.98 $0.98 111,755
2023-12-21 $0.94 $1.05 $0.94 $0.99 $0.99 162,767
2023-12-20 $0.90 $0.95 $0.90 $0.93 $0.93 42,105
2023-12-19 $0.93 $0.96 $0.87 $0.87 $0.87 84,416
2023-12-18 $0.98 $0.98 $0.88 $0.96 $0.96 42,283
2023-12-15 $0.90 $0.95 $0.90 $0.95 $0.95 10,558
2023-12-14 $0.92 $0.95 $0.92 $0.95 $0.95 18,751
2023-12-13 $0.89 $0.95 $0.88 $0.95 $0.95 15,646
2023-12-12 $0.95 $0.95 $0.89 $0.89 $0.89 66,566
2023-12-11 $0.90 $0.90 $0.88 $0.89 $0.89 40,146
2023-12-08 $0.94 $0.94 $0.91 $0.91 $0.91 17,749
2023-12-07 $0.92 $0.94 $0.88 $0.94 $0.94 7,024
2023-12-06 $0.96 $0.96 $0.89 $0.92 $0.92 36,164
2023-12-05 $0.89 $0.93 $0.87 $0.90 $0.90 28,558
2023-12-04 $0.89 $0.92 $0.88 $0.88 $0.88 39,911
2023-12-01 $0.93 $0.95 $0.91 $0.92 $0.92 88,169
2023-11-30 $0.84 $0.92 $0.84 $0.87 $0.87 86,523
2023-11-29 $0.88 $0.89 $0.86 $0.88 $0.88 25,353
2023-11-28 $0.88 $0.90 $0.86 $0.88 $0.88 42,512
2023-11-27 $0.84 $0.91 $0.84 $0.86 $0.86 56,620
2023-11-24 $0.88 $0.89 $0.84 $0.87 $0.87 26,899
2023-11-22 $0.85 $0.91 $0.84 $0.85 $0.85 48,006
2023-11-21 $0.85 $0.91 $0.85 $0.85 $0.85 26,410
2023-11-20 $0.89 $0.90 $0.86 $0.88 $0.88 17,731
2023-11-17 $0.87 $0.93 $0.87 $0.93 $0.93 10,984
2023-11-16 $0.97 $0.97 $0.87 $0.90 $0.90 24,683
2023-11-15 $0.87 $0.96 $0.85 $0.95 $0.95 77,094
2023-11-14 $0.85 $0.90 $0.83 $0.87 $0.87 146,369
2023-11-13 $0.77 $0.77 $0.77 $0.77 $0.77 1,493
2023-11-10 $0.72 $0.77 $0.72 $0.77 $0.77 1,033
2023-11-09 $0.73 $0.75 $0.73 $0.75 $0.75 5,813
2023-11-08 $0.79 $0.79 $0.72 $0.73 $0.73 40,325
2023-11-07 $0.71 $0.74 $0.71 $0.72 $0.72 2,125
2023-11-06 $0.75 $0.75 $0.73 $0.73 $0.73 10,497
2023-11-03 $0.74 $0.76 $0.74 $0.74 $0.74 2,091
2023-11-02 $0.71 $0.73 $0.70 $0.73 $0.73 4,668
2023-11-01 $0.73 $0.73 $0.71 $0.71 $0.71 9,246
2023-10-31 $0.72 $0.73 $0.70 $0.71 $0.71 4,557
2023-10-30 $0.71 $0.74 $0.70 $0.74 $0.74 5,984
2023-10-27 $0.75 $0.75 $0.70 $0.71 $0.71 4,450
2023-10-26 $0.73 $0.80 $0.71 $0.72 $0.72 34,162
2023-10-25 $0.80 $0.80 $0.75 $0.75 $0.75 1,682
2023-10-24 $0.77 $0.77 $0.73 $0.75 $0.75 4,994
2023-10-23 $0.73 $0.77 $0.73 $0.73 $0.73 12,511
2023-10-20 $0.78 $0.78 $0.73 $0.74 $0.74 8,575
2023-10-19 $0.77 $0.80 $0.76 $0.79 $0.79 25,332
2023-10-18 $0.73 $0.76 $0.72 $0.76 $0.76 10,900
2023-10-17 $0.71 $0.82 $0.71 $0.75 $0.75 15,570
2023-10-16 $0.76 $0.76 $0.71 $0.71 $0.71 50,519
2023-10-13 $0.78 $0.81 $0.75 $0.75 $0.75 6,205
2023-10-12 $0.82 $0.82 $0.78 $0.79 $0.79 47,422
2023-10-11 $0.84 $0.85 $0.81 $0.83 $0.83 25,447
2023-10-10 $0.88 $0.88 $0.84 $0.85 $0.85 21,411
2023-10-09 $0.83 $0.85 $0.82 $0.84 $0.84 15,522
2023-10-06 $0.86 $0.87 $0.82 $0.85 $0.85 47,822
2023-10-05 $0.85 $0.89 $0.82 $0.86 $0.86 34,458
2023-10-04 $0.88 $0.93 $0.81 $0.87 $0.87 47,251
2023-10-03 $0.91 $0.94 $0.85 $0.88 $0.88 31,786
2023-10-02 $0.95 $1.08 $0.90 $0.95 $0.95 324,081
2023-09-29 $0.84 $0.88 $0.82 $0.87 $0.87 4,755
2023-09-28 $0.89 $0.89 $0.83 $0.84 $0.84 11,497
2023-09-27 $0.85 $0.90 $0.82 $0.86 $0.86 29,091
2023-09-26 $0.83 $0.89 $0.82 $0.88 $0.88 63,500
2023-09-25 $0.78 $0.82 $0.77 $0.80 $0.80 14,017
2023-09-22 $0.77 $0.83 $0.77 $0.77 $0.77 16,106
2023-09-21 $0.81 $0.81 $0.75 $0.78 $0.78 37,990
2023-09-20 $0.81 $0.81 $0.81 $0.81 $0.81 2,777
2023-09-19 $0.82 $0.84 $0.82 $0.84 $0.84 9,364
2023-09-18 $0.86 $0.86 $0.81 $0.82 $0.82 15,951
2023-09-15 $0.91 $0.91 $0.83 $0.83 $0.83 36,660
2023-09-14 $0.87 $0.90 $0.86 $0.90 $0.90 8,049
2023-09-13 $0.89 $0.90 $0.87 $0.87 $0.87 20,572
2023-09-12 $0.93 $0.95 $0.88 $0.89 $0.89 7,217
2023-09-11 $0.91 $0.92 $0.88 $0.88 $0.88 9,951
2023-09-08 $0.88 $0.92 $0.88 $0.91 $0.91 15,941
2023-09-07 $0.95 $0.97 $0.88 $0.88 $0.88 26,091
2023-09-06 $0.93 $0.93 $0.88 $0.90 $0.90 43,109
2023-09-05 $0.97 $0.97 $0.90 $0.93 $0.93 32,287
2023-09-01 $0.96 $0.99 $0.90 $0.90 $0.90 59,502
2023-08-31 $0.91 $1.06 $0.90 $0.99 $0.99 513,233
2023-08-30 $0.86 $0.87 $0.84 $0.87 $0.87 17,779
2023-08-29 $0.89 $0.89 $0.86 $0.87 $0.87 3,955
2023-08-28 $0.87 $0.87 $0.85 $0.87 $0.87 24,381
2023-08-25 $0.88 $0.89 $0.87 $0.88 $0.88 6,850
2023-08-24 $0.88 $0.88 $0.86 $0.88 $0.88 15,200
2023-08-23 $0.90 $0.90 $0.90 $0.90 $0.90 530
2023-08-22 $0.87 $0.89 $0.87 $0.89 $0.89 9,674
2023-08-21 $0.91 $0.91 $0.89 $0.89 $0.89 7,462
2023-08-18 $0.89 $0.91 $0.89 $0.90 $0.90 3,987
2023-08-17 $0.91 $0.92 $0.90 $0.91 $0.91 12,973
2023-08-16 $0.93 $0.95 $0.91 $0.91 $0.91 18,759
2023-08-15 $1.00 $1.00 $0.94 $0.96 $0.96 52,414
2023-08-14 $0.94 $0.95 $0.93 $0.94 $0.94 5,423
2023-08-11 $0.96 $0.96 $0.91 $0.94 $0.94 51,705
2023-08-10 $0.95 $0.96 $0.94 $0.94 $0.94 6,579
2023-08-09 $0.99 $0.99 $0.95 $0.96 $0.96 10,757
2023-08-08 $0.99 $0.99 $0.95 $0.96 $0.96 23,791
2023-08-07 $1.00 $1.02 $0.97 $0.97 $0.97 13,395
2023-08-04 $1.01 $1.09 $0.97 $0.98 $0.98 43,470
2023-08-03 $1.00 $1.07 $0.99 $1.03 $1.03 45,080
2023-08-02 $0.97 $1.07 $0.97 $1.02 $1.02 78,038
2023-08-01 $0.97 $0.97 $0.95 $0.97 $0.97 16,366
2023-07-31 $0.98 $1.00 $0.97 $0.98 $0.98 10,772
2023-07-28 $0.97 $1.00 $0.97 $1.00 $1.00 12,324
2023-07-27 $0.98 $1.00 $0.97 $0.99 $0.99 9,311
2023-07-26 $1.00 $1.00 $0.98 $0.99 $0.99 8,999
2023-07-25 $1.00 $1.00 $0.97 $0.99 $0.99 25,787
2023-07-24 $1.00 $1.00 $0.99 $1.00 $1.00 12,298
2023-07-21 $1.05 $1.05 $0.97 $1.00 $1.00 33,106
2023-07-20 $1.06 $1.09 $1.03 $1.07 $1.07 6,401
2023-07-19 $1.07 $1.10 $1.05 $1.10 $1.10 26,394
2023-07-18 $1.03 $1.12 $1.03 $1.12 $1.12 7,414
2023-07-17 $1.04 $1.07 $1.04 $1.06 $1.06 2,771
2023-07-14 $1.09 $1.14 $1.08 $1.08 $1.08 8,125
2023-07-13 $1.12 $1.14 $1.08 $1.14 $1.14 16,568
2023-07-12 $1.08 $1.15 $1.07 $1.14 $1.14 3,576
2023-07-11 $1.07 $1.12 $1.07 $1.11 $1.11 1,403
2023-07-10 $1.15 $1.15 $1.11 $1.11 $1.11 5,476
2023-07-07 $1.16 $1.16 $1.12 $1.15 $1.15 10,005
2023-07-06 $1.17 $1.18 $1.13 $1.18 $1.18 3,780
2023-07-05 $1.19 $1.19 $1.14 $1.15 $1.15 3,601
2023-07-03 $1.14 $1.19 $1.14 $1.18 $1.18 3,754
2023-06-30 $1.20 $1.20 $1.16 $1.17 $1.17 5,364
2023-06-29 $1.18 $1.18 $1.13 $1.16 $1.16 11,269
2023-06-28 $1.12 $1.20 $1.12 $1.12 $1.12 8,375
2023-06-27 $1.18 $1.19 $1.15 $1.19 $1.19 9,177
2023-06-26 $1.11 $1.15 $1.11 $1.15 $1.15 3,198
2023-06-23 $1.15 $1.20 $1.08 $1.12 $1.12 14,155
2023-06-22 $1.12 $1.15 $1.12 $1.15 $1.15 4,947
2023-06-21 $1.14 $1.14 $1.11 $1.12 $1.12 8,462
2023-06-20 $1.07 $1.09 $1.06 $1.06 $1.06 13,309
2023-06-16 $1.13 $1.13 $1.06 $1.11 $1.11 16,519
2023-06-15 $1.10 $1.14 $1.09 $1.11 $1.11 28,407
2023-06-14 $1.11 $1.15 $1.10 $1.10 $1.10 73,670
2023-06-13 $1.11 $1.16 $1.11 $1.14 $1.14 3,494
2023-06-12 $1.11 $1.18 $1.11 $1.15 $1.15 24,387
2023-06-09 $1.22 $1.23 $1.09 $1.14 $1.14 69,191
2023-06-08 $1.18 $1.29 $1.18 $1.22 $1.22 71,776
2023-06-07 $1.12 $1.18 $1.12 $1.15 $1.15 21,396
2023-06-06 $1.12 $1.17 $1.12 $1.16 $1.16 15,441
2023-06-05 $1.11 $1.15 $1.11 $1.14 $1.14 10,549
2023-06-02 $1.18 $1.18 $1.13 $1.13 $1.13 38,981
2023-06-01 $1.11 $1.15 $1.11 $1.15 $1.15 47,684
2023-05-31 $1.13 $1.18 $1.13 $1.15 $1.15 21,069
2023-05-30 $1.08 $1.18 $1.08 $1.16 $1.16 67,090
2023-05-26 $1.08 $1.15 $1.07 $1.10 $1.10 65,246
2023-05-25 $1.07 $1.12 $1.07 $1.07 $1.07 58,118
2023-05-24 $1.08 $1.09 $1.04 $1.09 $1.09 39,188
2023-05-23 $0.98 $1.07 $0.97 $1.05 $1.05 80,350
2023-05-22 $1.02 $1.04 $1.00 $1.00 $1.00 18,743
2023-05-19 $1.02 $1.04 $1.00 $1.02 $1.02 19,720
2023-05-18 $0.96 $1.04 $0.96 $1.01 $1.01 29,174
2023-05-17 $0.98 $1.03 $0.97 $0.99 $0.99 29,419
2023-05-16 $0.98 $1.00 $0.95 $0.98 $0.98 49,826
2023-05-15 $0.95 $0.96 $0.95 $0.95 $0.95 47,537
2023-05-12 $1.00 $1.04 $0.95 $0.98 $0.98 91,773
2023-05-11 $0.97 $1.00 $0.95 $0.98 $0.98 95,726
2023-05-10 $0.97 $0.98 $0.94 $0.96 $0.96 19,828
2023-05-09 $1.00 $1.00 $0.95 $0.97 $0.97 28,670
2023-05-08 $0.95 $1.01 $0.95 $0.96 $0.96 22,757
2023-05-05 $0.94 $0.98 $0.92 $0.95 $0.95 90,460
2023-05-04 $1.02 $1.02 $0.91 $0.92 $0.92 199,507
2023-05-03 $1.00 $1.06 $0.98 $1.00 $1.00 632,625
2023-05-02 $0.95 $0.95 $0.93 $0.95 $0.95 704,647
2023-05-01 $0.96 $0.96 $0.95 $0.95 $0.95 25,778
2023-04-28 $0.97 $0.98 $0.95 $0.96 $0.96 19,372
2023-04-27 $0.98 $1.07 $0.94 $1.00 $1.00 208,814
2023-04-26 $0.96 $0.98 $0.96 $0.97 $0.97 2,686
2023-04-25 $0.95 $0.98 $0.92 $0.97 $0.97 72,326
2023-04-24 $0.99 $1.01 $0.97 $0.97 $0.97 23,572
2023-04-21 $0.99 $1.02 $0.98 $1.01 $1.01 17,261
2023-04-20 $0.98 $1.02 $0.98 $1.01 $1.01 23,229
2023-04-19 $1.03 $1.03 $0.98 $1.00 $1.00 23,246
2023-04-18 $1.00 $1.03 $1.00 $1.00 $1.00 15,075
2023-04-17 $0.97 $1.00 $0.97 $1.00 $1.00 34,155
2023-04-14 $0.98 $0.98 $0.94 $0.97 $0.97 17,631
2023-04-13 $0.98 $1.00 $0.97 $0.97 $0.97 9,410
2023-04-12 $0.99 $1.00 $0.97 $0.98 $0.98 22,307
2023-04-11 $1.00 $1.00 $0.95 $0.97 $0.97 23,534
2023-04-10 $0.98 $1.00 $0.95 $0.98 $0.98 12,595
2023-04-06 $1.01 $1.01 $0.97 $0.98 $0.98 39,255
2023-04-05 $0.97 $1.02 $0.97 $1.01 $1.01 3,915
2023-04-04 $1.00 $1.03 $1.00 $1.02 $1.02 3,870
2023-04-03 $1.00 $1.02 $1.00 $1.02 $1.02 15,691
2023-03-31 $1.01 $1.05 $1.01 $1.02 $1.02 13,451
2023-03-30 $1.02 $1.04 $1.00 $1.01 $1.01 38,679
2023-03-29 $1.00 $1.02 $1.00 $1.01 $1.01 19,214
2023-03-28 $1.02 $1.03 $1.00 $1.00 $1.00 31,191
2023-03-27 $1.01 $1.05 $0.99 $0.99 $0.99 50,083
2023-03-24 $1.05 $1.05 $0.99 $1.01 $1.01 151,757
2023-03-23 $0.98 $0.98 $0.92 $0.95 $0.95 111,713
2023-03-22 $1.00 $1.00 $0.95 $0.98 $0.98 4,062
2023-03-21 $1.00 $1.02 $0.97 $1.00 $1.00 10,595
2023-03-20 $0.98 $0.98 $0.94 $0.98 $0.98 22,009
2023-03-17 $1.00 $1.03 $0.94 $0.94 $0.94 142,999
2023-03-16 $1.02 $1.04 $0.97 $1.01 $1.01 85,962
2023-03-15 $1.02 $1.04 $1.02 $1.02 $1.02 15,376
2023-03-14 $1.05 $1.12 $1.03 $1.05 $1.05 25,298
2023-03-13 $1.09 $1.12 $1.05 $1.06 $1.06 44,593
2023-03-10 $1.12 $1.15 $1.09 $1.13 $1.13 137,021
2023-03-09 $1.18 $1.19 $1.12 $1.12 $1.12 93,349
2023-03-08 $1.18 $1.21 $1.18 $1.18 $1.18 23,882
2023-03-07 $1.20 $1.23 $1.17 $1.22 $1.22 89,228
2023-03-06 $1.19 $1.23 $1.16 $1.22 $1.22 96,562
2023-03-03 $1.21 $1.24 $1.20 $1.20 $1.20 98,791
2023-03-02 $1.20 $1.27 $1.19 $1.21 $1.21 155,819
2023-03-01 $1.33 $1.35 $1.19 $1.23 $1.23 213,716
2023-02-28 $1.33 $1.40 $1.28 $1.35 $1.35 120,449
2023-02-27 $1.28 $1.33 $1.17 $1.31 $1.31 64,985
2023-02-24 $1.24 $1.29 $1.23 $1.25 $1.25 14,309
2023-02-23 $1.29 $1.30 $1.23 $1.26 $1.26 47,695
2023-02-22 $1.27 $1.33 $1.27 $1.31 $1.31 80,821
2023-02-21 $1.27 $1.31 $1.25 $1.30 $1.30 28,882
2023-02-17 $1.21 $1.28 $1.18 $1.28 $1.28 221,008
2023-02-16 $1.22 $1.25 $1.21 $1.22 $1.22 156,144
2023-02-15 $1.23 $1.23 $1.20 $1.23 $1.23 78,635
2023-02-14 $1.36 $1.36 $1.22 $1.23 $1.23 161,240
2023-02-13 $1.22 $1.29 $1.16 $1.28 $1.28 107,513
2023-02-10 $1.19 $1.25 $1.19 $1.22 $1.22 70,402
2023-02-09 $1.18 $1.22 $1.16 $1.20 $1.20 169,168
2023-02-08 $1.19 $1.25 $1.17 $1.22 $1.22 101,072
2023-02-07 $1.20 $1.22 $1.15 $1.19 $1.19 114,654
2023-02-06 $1.25 $1.25 $1.14 $1.20 $1.20 80,221
2023-02-03 $1.13 $1.23 $1.12 $1.21 $1.21 273,227
2023-02-02 $1.18 $1.20 $1.12 $1.16 $1.16 403,768
2023-02-01 $1.44 $1.51 $1.12 $1.25 $1.25 5,705,705
2023-01-31 $1.15 $1.18 $1.15 $1.17 $1.17 24,721
2023-01-30 $1.19 $1.20 $1.16 $1.17 $1.17 308,323
2023-01-27 $1.25 $1.25 $1.20 $1.21 $1.21 18,670
2023-01-26 $1.22 $1.22 $1.17 $1.21 $1.21 34,562
2023-01-25 $1.23 $1.24 $1.18 $1.19 $1.19 42,172
2023-01-24 $1.19 $1.25 $1.16 $1.23 $1.23 96,421
2023-01-23 $1.17 $1.19 $1.13 $1.18 $1.18 33,777
2023-01-20 $1.13 $1.17 $1.12 $1.16 $1.16 51,712
2023-01-19 $1.20 $1.20 $1.14 $1.15 $1.15 24,600
2023-01-18 $1.20 $1.25 $1.15 $1.18 $1.18 38,934
2023-01-17 $1.19 $1.20 $1.17 $1.19 $1.19 14,751
2023-01-13 $1.16 $1.23 $1.14 $1.22 $1.22 61,882
2023-01-12 $1.11 $1.18 $1.11 $1.17 $1.17 38,409
2023-01-11 $1.11 $1.17 $1.08 $1.13 $1.13 35,693
2023-01-10 $1.13 $1.14 $1.08 $1.14 $1.14 39,702
2023-01-09 $1.18 $1.18 $1.12 $1.14 $1.14 18,116
2023-01-06 $1.16 $1.17 $1.13 $1.15 $1.15 7,864
2023-01-05 $1.13 $1.28 $1.08 $1.18 $1.18 109,713
2023-01-04 $1.08 $1.20 $1.08 $1.17 $1.17 53,868
2023-01-03 $1.16 $1.17 $1.07 $1.12 $1.12 22,380
2022-12-30 $1.04 $1.16 $1.03 $1.15 $1.15 113,156
2022-12-29 $1.01 $1.04 $1.00 $1.03 $1.03 165,919
2022-12-28 $1.00 $1.04 $0.99 $1.00 $1.00 56,857
2022-12-27 $1.05 $1.09 $0.95 $1.02 $1.02 211,982
2022-12-23 $1.02 $1.09 $1.02 $1.06 $1.06 44,113
2022-12-22 $1.09 $1.11 $1.04 $1.09 $1.09 41,551
2022-12-21 $1.02 $1.12 $1.02 $1.07 $1.07 78,872
2022-12-20 $1.05 $1.07 $1.02 $1.02 $1.02 24,445
2022-12-19 $1.07 $1.12 $1.05 $1.05 $1.05 28,833
2022-12-16 $1.13 $1.13 $1.02 $1.05 $1.05 110,855
2022-12-15 $1.14 $1.16 $1.10 $1.10 $1.10 87,711
2022-12-14 $1.11 $1.20 $1.11 $1.12 $1.12 71,668
2022-12-13 $1.12 $1.17 $1.10 $1.13 $1.13 118,948
2022-12-12 $1.16 $1.18 $1.10 $1.14 $1.14 129,377
2022-12-09 $1.12 $1.16 $1.08 $1.12 $1.12 65,221
2022-12-08 $1.07 $1.15 $1.07 $1.15 $1.15 259,231
2022-12-07 $1.08 $1.10 $1.04 $1.06 $1.06 11,881
2022-12-06 $1.12 $1.14 $1.10 $1.10 $1.10 4,018
2022-12-05 $1.19 $1.19 $1.11 $1.11 $1.11 8,832
2022-12-02 $1.16 $1.19 $1.14 $1.16 $1.16 63,933
2022-12-01 $1.14 $1.19 $1.12 $1.16 $1.16 30,560
2022-11-30 $1.08 $1.19 $1.08 $1.19 $1.19 77,633
2022-11-29 $1.08 $1.11 $1.08 $1.10 $1.10 3,649
2022-11-28 $1.09 $1.13 $1.08 $1.11 $1.11 121,885
2022-11-25 $1.12 $1.15 $1.12 $1.15 $1.15 2,943
2022-11-23 $1.06 $1.20 $1.06 $1.11 $1.11 250,616
2022-11-22 $1.07 $1.14 $1.07 $1.11 $1.11 9,801
2022-11-21 $1.07 $1.11 $1.05 $1.09 $1.09 24,679
2022-11-18 $1.12 $1.15 $1.10 $1.10 $1.10 11,470
2022-11-17 $1.05 $1.16 $1.05 $1.16 $1.16 156,918
2022-11-16 $1.15 $1.15 $1.10 $1.13 $1.13 172,871
2022-11-15 $1.21 $1.23 $1.12 $1.12 $1.12 43,055
2022-11-14 $1.20 $1.26 $1.19 $1.26 $1.26 165,560
2022-11-11 $1.16 $1.20 $1.15 $1.17 $1.17 43,586
2022-11-10 $1.16 $1.18 $1.08 $1.12 $1.12 179,299
2022-11-09 $1.09 $1.14 $1.05 $1.05 $1.05 67,445
2022-11-08 $1.07 $1.12 $1.04 $1.06 $1.06 25,971
2022-11-07 $1.09 $1.13 $1.09 $1.12 $1.12 5,583
2022-11-04 $1.06 $1.14 $1.05 $1.10 $1.10 10,775
2022-11-03 $1.08 $1.16 $1.06 $1.08 $1.08 41,705
2022-11-02 $1.11 $1.13 $1.05 $1.07 $1.07 15,061
2022-11-01 $1.12 $1.15 $1.08 $1.10 $1.10 13,572
2022-10-31 $1.30 $1.30 $1.12 $1.14 $1.14 33,779
2022-10-28 $1.15 $1.16 $1.12 $1.15 $1.15 16,735
2022-10-27 $1.14 $1.18 $1.13 $1.17 $1.17 4,347
2022-10-26 $1.17 $1.24 $1.14 $1.14 $1.14 44,677
2022-10-25 $1.11 $1.20 $1.11 $1.12 $1.12 19,387
2022-10-24 $1.10 $1.16 $1.10 $1.13 $1.13 31,900
2022-10-21 $1.06 $1.15 $1.05 $1.12 $1.12 22,332
2022-10-20 $1.05 $1.12 $1.05 $1.06 $1.06 31,625
2022-10-19 $1.15 $1.15 $1.04 $1.04 $1.04 17,729
2022-10-18 $1.12 $1.14 $1.11 $1.12 $1.12 37,935
2022-10-17 $1.02 $1.12 $1.02 $1.12 $1.12 52,108
2022-10-14 $1.06 $1.08 $1.01 $1.01 $1.01 84,167
2022-10-13 $1.00 $1.09 $1.00 $1.09 $1.09 451,182
2022-10-12 $1.10 $1.10 $1.00 $1.05 $1.05 77,469
2022-10-11 $1.06 $1.07 $1.00 $1.00 $1.00 33,723
2022-10-10 $1.13 $1.13 $1.05 $1.08 $1.08 65,584
2022-10-07 $1.10 $1.12 $1.07 $1.11 $1.11 55,149
2022-10-06 $1.07 $1.22 $1.07 $1.13 $1.13 157,087
2022-10-05 $1.11 $1.12 $1.07 $1.08 $1.08 24,157
2022-10-04 $1.14 $1.17 $1.11 $1.11 $1.11 11,077
2022-10-03 $1.12 $1.13 $1.10 $1.10 $1.10 29,039
2022-09-30 $1.12 $1.13 $1.10 $1.10 $1.10 157,517
2022-09-29 $1.13 $1.18 $1.06 $1.13 $1.13 174,814
2022-09-28 $1.14 $1.18 $1.13 $1.15 $1.15 38,982
2022-09-27 $1.08 $1.15 $1.08 $1.10 $1.10 21,425
2022-09-26 $1.12 $1.15 $1.12 $1.13 $1.13 11,167
2022-09-23 $1.35 $1.35 $1.12 $1.12 $1.12 134,906
2022-09-22 $1.29 $1.29 $1.23 $1.28 $1.28 44,877
2022-09-21 $1.35 $1.37 $1.28 $1.33 $1.33 68,361
2022-09-20 $1.29 $1.38 $1.29 $1.38 $1.38 71,434
2022-09-19 $1.38 $1.41 $1.30 $1.32 $1.32 49,131
2022-09-16 $1.51 $1.52 $1.38 $1.38 $1.38 55,246
2022-09-15 $1.51 $1.55 $1.51 $1.53 $1.53 10,572
2022-09-14 $1.55 $1.60 $1.51 $1.53 $1.53 74,438
2022-09-13 $1.62 $1.64 $1.42 $1.51 $1.51 112,177
2022-09-12 $1.66 $1.66 $1.62 $1.62 $1.62 103,107
2022-09-09 $1.62 $1.68 $1.60 $1.62 $1.62 53,856
2022-09-08 $1.64 $1.69 $1.64 $1.67 $1.67 41,150
2022-09-07 $1.72 $1.72 $1.62 $1.69 $1.69 107,302
2022-09-06 $1.59 $1.73 $1.59 $1.70 $1.70 213,031
2022-09-02 $1.49 $1.60 $1.49 $1.59 $1.59 50,207
2022-09-01 $1.48 $1.52 $1.47 $1.52 $1.52 14,320
2022-08-31 $1.50 $1.55 $1.50 $1.55 $1.55 42,414
2022-08-30 $1.43 $1.55 $1.43 $1.50 $1.50 64,125
2022-08-29 $1.55 $1.60 $1.43 $1.54 $1.54 94,981
2022-08-26 $1.54 $1.63 $1.52 $1.55 $1.55 184,825
2022-08-25 $1.54 $1.55 $1.47 $1.54 $1.54 61,483
2022-08-24 $1.55 $1.65 $1.48 $1.52 $1.52 158,855
2022-08-23 $1.57 $1.67 $1.53 $1.62 $1.62 404,364
2022-08-22 $1.48 $1.62 $1.46 $1.50 $1.50 367,787
2022-08-19 $1.30 $1.54 $1.25 $1.48 $1.48 594,877
2022-08-18 $1.42 $1.42 $1.25 $1.32 $1.32 67,326
2022-08-17 $1.41 $1.41 $1.30 $1.31 $1.31 58,035
2022-08-16 $1.35 $1.43 $1.27 $1.40 $1.40 168,524
2022-08-15 $1.32 $1.39 $1.31 $1.35 $1.35 103,395
2022-08-12 $1.27 $1.35 $1.26 $1.32 $1.32 103,071
2022-08-11 $1.28 $1.31 $1.25 $1.31 $1.31 68,246
2022-08-10 $1.16 $1.41 $1.16 $1.25 $1.25 724,534
2022-08-09 $1.18 $1.19 $1.15 $1.15 $1.15 29,204
2022-08-08 $1.23 $1.23 $1.18 $1.18 $1.18 47,097
2022-08-05 $1.17 $1.21 $1.15 $1.21 $1.21 42,408
2022-08-04 $1.14 $1.19 $1.14 $1.18 $1.18 6,042
2022-08-03 $1.15 $1.21 $1.13 $1.17 $1.17 132,480
2022-08-02 $1.13 $1.18 $1.09 $1.18 $1.18 69,807
2022-08-01 $1.08 $1.15 $1.08 $1.15 $1.15 84,241
2022-07-29 $1.11 $1.13 $1.11 $1.13 $1.13 82,665
2022-07-28 $1.12 $1.16 $1.12 $1.12 $1.12 82,797
2022-07-27 $1.13 $1.15 $1.08 $1.15 $1.15 60,028
2022-07-26 $1.09 $1.13 $1.05 $1.10 $1.10 131,057
2022-07-25 $1.10 $1.17 $1.09 $1.16 $1.16 118,197
2022-07-22 $1.17 $1.17 $1.09 $1.15 $1.15 101,092
2022-07-21 $1.23 $1.23 $1.13 $1.18 $1.18 108,310
2022-07-20 $1.18 $1.23 $1.18 $1.19 $1.19 20,620
2022-07-19 $1.17 $1.21 $1.15 $1.17 $1.17 51,495
2022-07-18 $1.17 $1.23 $1.15 $1.15 $1.15 57,730
2022-07-15 $1.15 $1.19 $1.15 $1.19 $1.19 12,135
2022-07-14 $1.19 $1.20 $1.15 $1.16 $1.16 18,415
2022-07-13 $1.19 $1.25 $1.15 $1.18 $1.18 28,745
2022-07-12 $1.24 $1.28 $1.20 $1.23 $1.23 51,299
2022-07-11 $1.37 $1.37 $1.24 $1.26 $1.26 126,421
2022-07-08 $1.33 $1.40 $1.31 $1.35 $1.35 142,397
2022-07-07 $1.25 $1.38 $1.25 $1.33 $1.33 205,223
2022-07-06 $1.25 $1.28 $1.22 $1.26 $1.26 72,286
2022-07-05 $1.17 $1.32 $1.15 $1.26 $1.26 162,523
2022-07-01 $1.25 $1.28 $1.14 $1.17 $1.17 231,564
2022-06-30 $1.32 $1.32 $1.26 $1.30 $1.30 133,961
2022-06-29 $1.40 $1.45 $1.23 $1.33 $1.33 290,313
2022-06-28 $1.33 $1.48 $1.20 $1.44 $1.44 774,078
2022-06-27 $1.27 $1.40 $1.25 $1.40 $1.40 1,353,462
2022-06-24 $1.40 $1.66 $1.24 $1.30 $1.30 27,383,011
2022-06-23 $1.10 $1.12 $1.06 $1.08 $1.08 128,765
2022-06-22 $1.12 $1.14 $1.05 $1.08 $1.08 128,561
2022-06-21 $1.05 $1.14 $1.05 $1.10 $1.10 179,616
2022-06-17 $1.14 $1.14 $1.03 $1.05 $1.05 170,652
2022-06-16 $1.08 $1.10 $1.05 $1.07 $1.07 48,535
2022-06-15 $1.07 $1.11 $1.03 $1.08 $1.08 161,499
2022-06-14 $1.09 $1.11 $1.03 $1.07 $1.07 117,176
2022-06-13 $1.01 $1.10 $1.01 $1.04 $1.04 60,324
2022-06-10 $1.03 $1.12 $1.03 $1.07 $1.07 133,647
2022-06-09 $1.10 $1.10 $1.03 $1.05 $1.05 166,471
2022-06-08 $1.14 $1.14 $1.04 $1.08 $1.08 131,812
2022-06-07 $1.04 $1.11 $1.04 $1.10 $1.10 71,220
2022-06-06 $1.07 $1.14 $1.05 $1.06 $1.06 114,052
2022-06-03 $1.10 $1.14 $1.07 $1.07 $1.07 52,571
2022-06-02 $1.14 $1.16 $1.11 $1.14 $1.14 45,434
2022-06-01 $1.26 $1.26 $1.12 $1.16 $1.16 46,516
2022-05-31 $1.12 $1.19 $1.12 $1.16 $1.16 62,408
2022-05-27 $1.11 $1.20 $1.08 $1.19 $1.19 130,740
2022-05-26 $1.13 $1.20 $1.11 $1.14 $1.14 33,370
2022-05-25 $1.05 $1.16 $1.03 $1.16 $1.16 41,245
2022-05-24 $1.14 $1.19 $1.01 $1.07 $1.07 276,669
2022-05-23 $1.19 $1.28 $1.17 $1.18 $1.18 201,825
2022-05-20 $1.22 $1.34 $1.22 $1.33 $1.33 354,507
2022-05-19 $1.11 $1.28 $1.11 $1.26 $1.26 387,267
2022-05-18 $1.15 $1.26 $1.12 $1.23 $1.23 931,754
2022-05-17 $1.34 $1.40 $1.07 $1.23 $1.23 16,356,268
2022-05-16 $1.03 $1.12 $1.01 $1.04 $1.04 278,263
2022-05-13 $0.94 $1.06 $0.90 $1.02 $1.02 171,228
2022-05-12 $0.86 $0.94 $0.82 $0.94 $0.94 85,845
2022-05-11 $0.87 $0.90 $0.82 $0.89 $0.89 212,789
2022-05-10 $1.05 $1.05 $0.90 $0.90 $0.90 327,279
2022-05-09 $1.09 $1.15 $0.98 $1.03 $1.03 355,139
2022-05-06 $1.13 $1.17 $1.05 $1.12 $1.12 179,153
2022-05-05 $1.10 $1.18 $1.03 $1.13 $1.13 293,534
2022-05-04 $1.12 $1.13 $1.05 $1.11 $1.11 168,858
2022-05-03 $1.12 $1.17 $1.07 $1.11 $1.11 285,802
2022-05-02 $1.17 $1.19 $1.09 $1.12 $1.12 299,844
2022-04-29 $1.26 $1.29 $1.18 $1.19 $1.19 331,318
2022-04-28 $1.28 $1.29 $1.18 $1.23 $1.23 403,391
2022-04-27 $1.24 $1.32 $1.21 $1.25 $1.25 883,746
2022-04-26 $1.34 $1.51 $1.28 $1.30 $1.30 1,290,196
2022-04-25 $1.45 $1.64 $1.32 $1.56 $1.56 3,388,849
2022-04-22 $1.51 $1.87 $1.37 $1.59 $1.59 91,428,277
2022-04-21 $1.20 $1.20 $1.15 $1.15 $1.15 1,029,438
2022-04-20 $1.24 $1.26 $1.21 $1.21 $1.21 20,620
2022-04-19 $1.28 $1.28 $1.21 $1.22 $1.22 12,614
2022-04-18 $1.22 $1.27 $1.22 $1.22 $1.22 18,009
2022-04-14 $1.25 $1.30 $1.25 $1.28 $1.28 25,480
2022-04-13 $1.25 $1.33 $1.25 $1.33 $1.33 12,498
2022-04-12 $1.25 $1.35 $1.24 $1.28 $1.28 101,134
2022-04-11 $1.38 $1.38 $1.26 $1.30 $1.30 17,085
2022-04-08 $1.28 $1.35 $1.27 $1.32 $1.32 41,819
2022-04-07 $1.27 $1.32 $1.27 $1.30 $1.30 32,272
2022-04-06 $1.29 $1.32 $1.25 $1.27 $1.27 30,733
2022-04-05 $1.34 $1.37 $1.25 $1.27 $1.27 44,414
2022-04-04 $1.20 $1.37 $1.20 $1.33 $1.33 78,378
2022-04-01 $1.29 $1.36 $1.25 $1.26 $1.26 87,110
2022-03-31 $1.31 $1.33 $1.25 $1.25 $1.25 72,976
2022-03-30 $1.31 $1.37 $1.30 $1.32 $1.32 107,205
2022-03-29 $1.43 $1.44 $1.26 $1.34 $1.34 504,404
2022-03-28 $1.24 $1.53 $1.20 $1.45 $1.45 641,833
2022-03-25 $1.20 $1.23 $1.13 $1.23 $1.23 81,604
2022-03-24 $1.30 $1.32 $1.20 $1.24 $1.24 115,794
2022-03-23 $1.17 $1.30 $1.17 $1.25 $1.25 201,515
2022-03-22 $1.11 $1.26 $1.11 $1.20 $1.20 133,443
2022-03-21 $1.20 $1.20 $1.10 $1.11 $1.11 106,394
2022-03-18 $1.19 $1.32 $1.03 $1.03 $1.03 376,261
2022-03-17 $1.13 $1.25 $1.13 $1.19 $1.19 95,101
2022-03-16 $1.12 $1.19 $1.12 $1.15 $1.15 99,957
2022-03-15 $1.11 $1.27 $1.09 $1.15 $1.15 391,983
2022-03-14 $1.22 $1.22 $1.06 $1.10 $1.10 150,958
2022-03-11 $1.25 $1.28 $1.21 $1.23 $1.23 44,400
2022-03-10 $1.25 $1.28 $1.21 $1.23 $1.23 96,624
2022-03-09 $1.23 $1.29 $1.21 $1.26 $1.26 128,270
2022-03-08 $1.33 $1.33 $1.17 $1.26 $1.26 136,163
2022-03-07 $1.20 $1.34 $1.18 $1.30 $1.30 136,170
2022-03-04 $1.23 $1.26 $1.21 $1.21 $1.21 98,592
2022-03-03 $1.34 $1.34 $1.25 $1.27 $1.27 59,505
2022-03-02 $1.28 $1.35 $1.28 $1.35 $1.35 52,145
2022-03-01 $1.41 $1.41 $1.28 $1.32 $1.32 135,399
2022-02-28 $1.41 $1.46 $1.39 $1.39 $1.39 113,244
2022-02-25 $1.43 $1.46 $1.35 $1.46 $1.46 226,101
2022-02-24 $1.26 $1.46 $1.22 $1.46 $1.46 314,347
2022-02-23 $1.39 $1.47 $1.39 $1.39 $1.39 130,746
2022-02-22 $1.38 $1.50 $1.38 $1.41 $1.41 152,810
2022-02-18 $1.51 $1.58 $1.36 $1.41 $1.41 358,039
2022-02-17 $1.68 $1.82 $1.50 $1.53 $1.53 400,870
2022-02-16 $1.84 $1.90 $1.71 $1.71 $1.71 498,813
2022-02-15 $2.06 $2.06 $1.64 $1.88 $1.88 1,453,860
2022-02-14 $1.81 $2.15 $1.80 $1.95 $1.95 2,934,700
2022-02-11 $1.66 $1.90 $1.66 $1.88 $1.88 2,888,515
2022-02-10 $1.44 $1.70 $1.43 $1.68 $1.68 2,241,039
2022-02-09 $1.51 $1.74 $1.46 $1.60 $1.60 53,435,487
2022-02-08 $1.23 $1.25 $1.19 $1.20 $1.20 149,263
2022-02-07 $1.22 $1.30 $1.22 $1.27 $1.27 48,002
2022-02-04 $1.21 $1.25 $1.15 $1.22 $1.22 30,343
2022-02-03 $1.26 $1.32 $1.24 $1.24 $1.24 16,256
2022-02-02 $1.26 $1.35 $1.23 $1.32 $1.32 48,281
2022-02-01 $1.28 $1.28 $1.23 $1.26 $1.26 56,350
2022-01-31 $1.11 $1.26 $1.11 $1.26 $1.26 106,759
2022-01-28 $1.18 $1.19 $1.16 $1.18 $1.18 60,796
2022-01-27 $1.10 $1.20 $1.10 $1.13 $1.13 154,526
2022-01-26 $1.26 $1.35 $1.21 $1.23 $1.23 89,537
2022-01-25 $1.28 $1.28 $1.18 $1.23 $1.23 86,053
2022-01-24 $1.19 $1.26 $1.13 $1.22 $1.22 183,262
2022-01-21 $1.41 $1.44 $1.31 $1.31 $1.31 162,659
2022-01-20 $1.43 $1.55 $1.42 $1.46 $1.46 314,894
2022-01-19 $1.63 $1.63 $1.40 $1.52 $1.52 689,612
2022-01-18 $1.77 $1.77 $1.62 $1.65 $1.65 77,263
2022-01-14 $1.75 $1.79 $1.70 $1.72 $1.72 79,125
2022-01-13 $1.82 $1.83 $1.77 $1.79 $1.79 64,124
2022-01-12 $1.83 $1.85 $1.72 $1.83 $1.83 90,346
2022-01-11 $1.76 $1.84 $1.71 $1.84 $1.84 58,664
2022-01-10 $1.82 $1.87 $1.72 $1.74 $1.74 141,446
2022-01-07 $1.96 $1.99 $1.90 $1.91 $1.91 60,647
2022-01-06 $1.98 $2.01 $1.85 $1.99 $1.99 126,509
2022-01-05 $2.13 $2.19 $1.95 $1.96 $1.96 151,337
2022-01-04 $2.17 $2.17 $2.05 $2.09 $2.09 76,771
2022-01-03 $2.08 $2.18 $2.03 $2.12 $2.12 182,384
2021-12-31 $2.11 $2.17 $2.08 $2.10 $2.10 73,118
2021-12-30 $2.08 $2.18 $2.08 $2.12 $2.12 138,793
2021-12-29 $2.24 $2.24 $2.03 $2.08 $2.08 258,101
2021-12-28 $2.23 $2.26 $2.17 $2.20 $2.20 154,830
2021-12-27 $2.32 $2.37 $2.20 $2.23 $2.23 137,489
2021-12-23 $2.21 $2.45 $2.14 $2.32 $2.32 919,888
2021-12-22 $2.23 $2.30 $2.20 $2.23 $2.23 42,316
2021-12-21 $2.18 $2.32 $2.15 $2.24 $2.24 227,979
2021-12-20 $2.13 $2.25 $2.11 $2.25 $2.25 201,374
2021-12-17 $2.17 $2.22 $2.11 $2.20 $2.20 57,128
2021-12-16 $2.25 $2.25 $2.12 $2.19 $2.19 102,984
2021-12-15 $2.24 $2.25 $2.07 $2.24 $2.24 191,582
2021-12-14 $2.21 $2.50 $2.12 $2.28 $2.28 369,332
2021-12-13 $2.24 $2.31 $2.14 $2.24 $2.24 132,740
2021-12-10 $2.31 $2.35 $2.22 $2.32 $2.32 461,263
2021-12-09 $2.21 $2.24 $2.13 $2.21 $2.21 720,868
2021-12-08 $2.14 $2.28 $2.11 $2.25 $2.25 257,968
2021-12-07 $2.29 $2.29 $2.07 $2.14 $2.14 217,689
2021-12-06 $1.99 $2.25 $1.98 $2.17 $2.17 297,964
2021-12-03 $1.94 $2.08 $1.90 $2.03 $2.03 180,534
2021-12-02 $1.92 $1.99 $1.89 $1.99 $1.99 215,701
2021-12-01 $2.06 $2.08 $1.86 $1.88 $1.88 477,988
2021-11-30 $2.10 $2.12 $1.97 $2.03 $2.03 195,917
2021-11-29 $2.18 $2.28 $2.11 $2.12 $2.12 168,653
2021-11-26 $2.17 $2.30 $2.15 $2.28 $2.28 109,189
2021-11-24 $2.10 $2.35 $2.08 $2.22 $2.22 399,835
2021-11-23 $2.29 $2.31 $2.07 $2.12 $2.12 221,186
2021-11-22 $2.44 $2.46 $2.16 $2.25 $2.25 303,487
2021-11-19 $2.56 $2.59 $2.42 $2.44 $2.44 602,662
2021-11-18 $2.73 $2.76 $2.49 $2.57 $2.57 814,212
2021-11-17 $2.90 $2.91 $2.70 $2.75 $2.75 461,288
2021-11-16 $2.90 $3.05 $2.76 $2.86 $2.86 1,260,753
2021-11-15 $2.96 $3.09 $2.82 $2.87 $2.87 1,767,754
2021-11-12 $3.29 $3.50 $3.10 $3.28 $3.28 27,594,097
2021-11-11 $2.75 $2.79 $2.68 $2.70 $2.70 6,590,454
2021-11-10 $2.75 $2.80 $2.71 $2.71 $2.71 96,108
2021-11-09 $2.80 $2.83 $2.70 $2.81 $2.81 274,695
2021-11-08 $2.72 $2.82 $2.72 $2.79 $2.79 207,074
2021-11-05 $2.76 $2.82 $2.65 $2.72 $2.72 275,844
2021-11-04 $2.80 $2.88 $2.75 $2.77 $2.77 210,667
2021-11-03 $2.77 $2.87 $2.77 $2.79 $2.79 210,686
2021-11-02 $2.80 $2.86 $2.72 $2.79 $2.79 219,790
2021-11-01 $2.80 $2.84 $2.66 $2.76 $2.76 404,071
2021-10-29 $2.93 $2.98 $2.74 $2.76 $2.76 594,396
2021-10-28 $2.90 $3.42 $2.83 $3.01 $3.01 3,544,967
2021-10-27 $2.64 $3.46 $2.59 $2.89 $2.89 8,571,105
2021-10-26 $2.74 $2.74 $2.60 $2.65 $2.65 138,764
2021-10-25 $2.65 $2.79 $2.64 $2.70 $2.70 141,006
2021-10-22 $2.71 $2.80 $2.62 $2.66 $2.66 356,628
2021-10-21 $2.83 $2.89 $2.70 $2.71 $2.71 151,180
2021-10-20 $2.85 $2.88 $2.80 $2.85 $2.85 419,015
2021-10-19 $2.92 $2.97 $2.67 $2.71 $2.71 673,622
2021-10-18 $2.95 $3.00 $2.87 $2.93 $2.93 127,728
2021-10-15 $3.06 $3.06 $2.90 $2.97 $2.97 369,978
2021-10-14 $3.20 $3.20 $3.03 $3.10 $3.10 266,684
2021-10-13 $2.98 $3.23 $2.95 $3.20 $3.20 604,252
2021-10-12 $2.92 $3.12 $2.81 $3.02 $3.02 912,702
2021-10-11 $2.86 $3.03 $2.77 $2.82 $2.82 356,508
2021-10-08 $2.93 $2.98 $2.83 $2.90 $2.90 451,197
2021-10-07 $2.64 $2.99 $2.55 $2.90 $2.90 918,902
2021-10-06 $2.66 $3.09 $2.51 $2.61 $2.61 3,459,051
2021-10-05 $2.48 $2.81 $2.48 $2.69 $2.69 929,798
2021-10-04 $2.76 $2.79 $2.55 $2.65 $2.65 692,673
2021-10-01 $2.95 $2.95 $2.75 $2.79 $2.79 270,665
2021-09-30 $2.88 $3.02 $2.75 $2.82 $2.82 857,455
2021-09-29 $2.75 $3.41 $2.75 $3.07 $3.07 3,927,088
2021-09-28 $2.70 $2.87 $2.68 $2.82 $2.82 465,484
2021-09-27 $2.71 $2.77 $2.67 $2.71 $2.71 358,269
2021-09-24 $2.80 $2.80 $2.72 $2.74 $2.74 118,480
2021-09-23 $2.72 $2.81 $2.71 $2.76 $2.76 244,933
2021-09-22 $2.98 $2.98 $2.70 $2.72 $2.72 729,633
2021-09-21 $2.74 $2.95 $2.65 $2.89 $2.89 669,034
2021-09-20 $2.80 $2.86 $2.60 $2.62 $2.62 717,114
2021-09-17 $3.14 $3.14 $2.92 $2.92 $2.92 714,770
2021-09-16 $3.05 $3.11 $2.86 $2.95 $2.95 530,409
2021-09-15 $3.07 $3.19 $3.02 $3.04 $3.04 161,657
2021-09-14 $3.37 $3.40 $3.05 $3.07 $3.07 405,946
2021-09-13 $3.40 $3.49 $3.23 $3.37 $3.37 168,008
2021-09-10 $3.58 $3.59 $3.38 $3.43 $3.43 406,879
2021-09-09 $3.70 $3.87 $3.55 $3.57 $3.57 615,091
2021-09-08 $3.50 $3.65 $3.29 $3.60 $3.60 977,232
2021-09-07 $3.39 $3.58 $3.32 $3.37 $3.37 436,490
2021-09-03 $3.50 $3.50 $3.30 $3.36 $3.36 182,377
2021-09-02 $3.32 $3.53 $3.30 $3.48 $3.48 617,954
2021-09-01 $3.43 $3.44 $3.25 $3.31 $3.31 239,802
2021-08-31 $3.32 $3.72 $3.28 $3.39 $3.39 814,200
2021-08-30 $3.17 $3.60 $3.13 $3.39 $3.39 763,885
2021-08-27 $3.16 $3.25 $3.07 $3.13 $3.13 213,325
2021-08-26 $3.22 $3.39 $3.10 $3.11 $3.11 292,735
2021-08-25 $3.14 $3.29 $3.12 $3.22 $3.22 251,461
2021-08-24 $3.09 $3.20 $3.01 $3.10 $3.10 271,235
2021-08-23 $3.03 $3.35 $2.95 $3.11 $3.11 1,201,872
2021-08-20 $3.01 $3.13 $2.95 $3.01 $3.01 222,382
2021-08-19 $3.15 $3.25 $2.96 $2.98 $2.98 293,187
2021-08-18 $3.09 $3.28 $3.06 $3.22 $3.22 176,187
2021-08-17 $3.36 $3.37 $3.10 $3.10 $3.10 228,931
2021-08-16 $3.33 $3.45 $3.30 $3.36 $3.36 152,647
2021-08-13 $3.62 $3.63 $3.28 $3.30 $3.30 313,751
2021-08-12 $3.69 $3.91 $3.51 $3.67 $3.67 678,239
2021-08-11 $3.73 $3.98 $3.42 $3.65 $3.65 1,235,968
2021-08-10 $3.35 $3.85 $3.28 $3.83 $3.83 1,294,087
2021-08-09 $3.36 $3.37 $3.23 $3.29 $3.29 225,492
2021-08-06 $3.29 $3.40 $3.28 $3.34 $3.34 197,498
2021-08-05 $3.31 $3.49 $3.25 $3.28 $3.28 327,693
2021-08-04 $3.51 $3.55 $3.28 $3.38 $3.38 463,628
2021-08-03 $3.79 $3.90 $3.56 $3.63 $3.63 421,946
2021-08-02 $3.89 $4.00 $3.79 $3.87 $3.87 290,482
2021-07-30 $3.94 $4.05 $3.82 $3.88 $3.88 309,500
2021-07-29 $4.12 $4.18 $3.95 $4.01 $4.01 227,471
2021-07-28 $3.96 $4.14 $3.93 $4.07 $4.07 436,401
2021-07-27 $4.25 $4.42 $3.88 $4.04 $4.04 929,559
2021-07-26 $4.10 $5.63 $4.05 $4.29 $4.29 12,148,814
2021-07-23 $4.16 $5.28 $4.13 $4.23 $4.23 3,123,539
2021-07-22 $4.47 $4.78 $4.14 $4.16 $4.16 1,983,596
2021-07-21 $3.99 $4.63 $3.85 $4.61 $4.61 2,937,524
2021-07-20 $4.09 $4.53 $3.90 $4.10 $4.10 2,663,274
2021-07-19 $4.93 $5.00 $3.79 $4.17 $4.17 2,716,285
2021-07-16 $5.50 $5.55 $4.80 $5.30 $5.30 1,017,356
2021-07-15 $5.19 $7.31 $4.75 $5.49 $5.49 8,100,264
2021-07-14 $6.13 $7.30 $4.50 $5.01 $5.01 2,707,209
2021-07-13 $9.84 $10.30 $6.70 $7.20 $7.20 2,550,657
2021-07-12 $15.04 $19.80 $10.10 $10.84 $10.84 5,954,513
2021-07-09 $24.42 $25.50 $15.19 $15.95 $15.95 2,648,750
2021-07-08 $12.00 $27.31 $12.00 $24.00 $24.00 2,479,361

Moving iMage Technologies Inc (MITQ) News Headlines

Recent Moving iMage Technologies Inc (MITQ) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.