Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moving Image Technologies Inc (NY: MITQ )

0.5400 +0.0100 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.120 1.190 1.120 1.160 61,680 -0.03(-2.52%)
May 27, 2022 1.110 1.200 1.080 1.190 130,740 +0.05(+4.39%)
May 26, 2022 1.130 1.200 1.110 1.140 27,370 -0.02(-1.72%)
May 25, 2022 1.050 1.160 1.030 1.160 41,245 +0.09(+8.41%)
May 24, 2022 1.140 1.190 1.010 1.070 275,568 -0.11(-9.32%)
May 23, 2022 1.190 1.280 1.170 1.180 201,806 -0.15(-11.28%)
May 20, 2022 1.220 1.340 1.220 1.330 348,207 +0.07(+5.56%)
May 19, 2022 1.110 1.280 1.110 1.260 387,265 +0.03(+2.44%)
May 18, 2022 1.150 1.260 1.120 1.230 930,240 +0.00(+0.00%)
May 17, 2022 1.340 1.400 1.070 1.230 16,343,723 +0.19(+18.27%)
May 16, 2022 1.030 1.119 1.010 1.040 278,133 +0.02(+1.96%)
May 13, 2022 0.9400 1.060 0.9020 1.020 171,228 +0.08(+8.86%)
May 12, 2022 0.8582 0.9400 0.8201 0.9370 85,842 +0.05(+5.28%)
May 11, 2022 0.8700 0.9030 0.8204 0.8900 212,787 -0.01(-1.11%)
May 10, 2022 1.050 1.050 0.8976 0.9000 324,769 -0.13(-12.62%)
May 09, 2022 1.090 1.150 0.9800 1.030 354,532 -0.09(-8.04%)
May 06, 2022 1.130 1.170 1.050 1.120 179,153 -0.01(-0.88%)
May 05, 2022 1.100 1.180 1.030 1.130 292,913 +0.02(+2.26%)
May 04, 2022 1.120 1.127 1.050 1.105 169,069 -0.01(-0.45%)
May 03, 2022 1.120 1.170 1.070 1.110 285,611 -0.01(-0.89%)
May 02, 2022 1.170 1.190 1.090 1.120 299,844 -0.07(-5.88%)
Apr 29, 2022 1.260 1.290 1.180 1.190 331,318 -0.04(-3.25%)
Apr 28, 2022 1.280 1.290 1.180 1.230 403,167 -0.02(-1.60%)
Apr 27, 2022 1.240 1.320 1.210 1.250 882,354 -0.05(-3.85%)
Apr 26, 2022 1.340 1.510 1.280 1.300 1,312,765 -0.26(-16.67%)
Apr 25, 2022 1.450 1.640 1.320 1.560 3,376,848 -0.03(-1.89%)
Apr 22, 2022 1.510 1.870 1.370 1.590 91,428,312 +0.44(+38.26%)
Apr 21, 2022 1.200 1.200 1.150 1.150 753,614 -0.06(-4.96%)
Apr 20, 2022 1.240 1.256 1.210 1.210 33,431 -0.01(-0.82%)
Apr 19, 2022 1.280 1.280 1.210 1.220 12,614 +0.00(+0.00%)
Apr 18, 2022 1.220 1.270 1.220 1.220 18,001 -0.06(-4.69%)
Apr 14, 2022 1.250 1.300 1.250 1.280 25,480 -0.05(-3.76%)
Apr 13, 2022 1.250 1.330 1.250 1.330 12,498 +0.06(+4.31%)
Apr 12, 2022 1.250 1.350 1.240 1.275 101,134 -0.03(-1.92%)
Apr 11, 2022 1.380 1.380 1.260 1.300 17,085 -0.02(-1.52%)
Apr 08, 2022 1.280 1.350 1.270 1.320 41,819 +0.02(+1.54%)
Apr 07, 2022 1.270 1.320 1.270 1.300 32,272 +0.03(+2.36%)
Apr 06, 2022 1.285 1.320 1.251 1.270 30,733 +0.00(+0.00%)
Apr 05, 2022 1.340 1.370 1.250 1.270 44,415 -0.06(-4.51%)
Apr 04, 2022 1.200 1.370 1.200 1.330 78,311 +0.07(+5.56%)
Apr 01, 2022 1.290 1.357 1.250 1.260 87,110 +0.01(+0.80%)
Mar 31, 2022 1.310 1.330 1.250 1.250 72,951 -0.07(-5.30%)
Mar 30, 2022 1.310 1.370 1.300 1.320 107,205 -0.02(-1.49%)
Mar 29, 2022 1.430 1.440 1.260 1.340 504,404 -0.11(-7.59%)
Mar 28, 2022 1.240 1.530 1.200 1.450 641,632 +0.22(+17.89%)
Mar 25, 2022 1.200 1.230 1.130 1.230 117,976 -0.01(-0.81%)
Mar 24, 2022 1.300 1.320 1.203 1.240 115,794 -0.01(-0.80%)
Mar 23, 2022 1.170 1.297 1.170 1.250 198,254 +0.05(+4.17%)
Mar 22, 2022 1.110 1.260 1.110 1.200 134,223 +0.09(+8.11%)
Mar 21, 2022 1.200 1.200 1.100 1.110 110,042 +0.08(+7.77%)
Mar 18, 2022 1.190 1.320 1.030 1.030 604,633 -0.16(-13.45%)
Mar 17, 2022 1.130 1.250 1.130 1.190 94,100 +0.04(+3.48%)
Mar 16, 2022 1.120 1.190 1.120 1.150 99,947 +0.00(+0.00%)
Mar 15, 2022 1.110 1.270 1.090 1.150 391,483 +0.05(+4.55%)
Mar 14, 2022 1.220 1.220 1.061 1.100 150,933 -0.13(-10.57%)
Mar 11, 2022 1.250 1.282 1.210 1.230 44,400 +0.00(+0.00%)
Mar 10, 2022 1.250 1.280 1.210 1.230 96,520 -0.03(-2.38%)
Mar 09, 2022 1.230 1.290 1.210 1.260 109,403 +0.00(+0.00%)
Mar 08, 2022 1.330 1.330 1.174 1.260 116,723 -0.04(-3.08%)
Mar 07, 2022 1.200 1.340 1.180 1.300 136,070 +0.09(+7.44%)
Mar 04, 2022 1.230 1.260 1.210 1.210 98,592 -0.06(-4.72%)
Mar 03, 2022 1.340 1.340 1.245 1.270 59,504 -0.08(-5.93%)
Mar 02, 2022 1.280 1.350 1.280 1.350 51,945 +0.03(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.