Micronet Enertec Tec (NQ: MICT )

0.6000 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.060 1.120 0.9701 1.110 644,198 +0.03(+2.78%)
Nov 29, 2017 1.110 1.170 1.010 1.080 586,626 -0.04(-3.57%)
Nov 28, 2017 1.170 1.270 1.030 1.120 1,283,000 -0.12(-9.68%)
Nov 27, 2017 1.550 1.750 1.120 1.240 3,427,093 -0.17(-12.06%)
Nov 24, 2017 1.050 1.750 1.050 1.410 6,725,628 +0.42(+42.42%)
Nov 22, 2017 1.000 1.100 0.9400 0.9900 725,640 +0.04(+4.21%)
Nov 21, 2017 0.9850 1.020 0.9136 0.9500 569,209 -0.05(-4.52%)
Nov 20, 2017 1.120 1.150 0.9300 0.9950 2,662,799 -0.23(-19.10%)
Nov 17, 2017 0.8600 1.280 0.8400 1.230 9,679,447 +0.46(+59.71%)
Nov 16, 2017 0.7800 0.7899 0.7619 0.7701 36,275 -0.00(-0.63%)
Nov 15, 2017 0.7814 0.7989 0.7512 0.7750 33,878 -0.01(-1.27%)
Nov 14, 2017 0.7700 0.8050 0.7050 0.7850 247,622 +0.04(+5.38%)
Nov 13, 2017 0.7600 0.7613 0.7000 0.7449 136,859 +0.00(+0.66%)
Nov 10, 2017 0.7400 0.9200 0.7200 0.7400 807,478 +0.01(+1.37%)
Nov 09, 2017 0.7000 0.7400 0.7000 0.7300 54,861 -0.01(-1.35%)
Nov 08, 2017 0.7600 0.7759 0.7400 0.7400 52,354 -0.03(-3.90%)
Nov 07, 2017 0.7201 0.8299 0.7201 0.7700 336,579 +0.01(+1.58%)
Nov 06, 2017 0.8200 0.8200 0.6601 0.7580 490,820 -0.03(-3.46%)
Nov 03, 2017 0.8294 0.8294 0.7800 0.7852 59,562 -0.01(-1.85%)
Nov 02, 2017 0.8010 0.8500 0.7951 0.8000 52,463 -0.01(-1.23%)
Nov 01, 2017 0.7900 0.8980 0.7800 0.8100 122,113 -0.02(-2.41%)
Oct 31, 2017 0.8400 0.8749 0.7700 0.8300 434,055 -0.05(-5.55%)
Oct 30, 2017 0.9010 0.9879 0.7801 0.8788 3,685,293 +0.20(+29.24%)
Oct 27, 2017 0.6900 0.6900 0.6700 0.6800 24,729 -0.03(-4.10%)
Oct 26, 2017 0.7000 0.7225 0.6800 0.7091 23,986 +0.03(+3.97%)
Oct 25, 2017 0.7200 0.7200 0.6500 0.6820 75,223 -0.02(-2.57%)
Oct 24, 2017 0.7400 0.7400 0.7000 0.7000 88,212 -0.04(-5.80%)
Oct 23, 2017 0.7500 0.7500 0.7431 0.7431 67,159 -0.03(-3.49%)
Oct 20, 2017 0.7651 0.7800 0.6700 0.7700 65,859 +0.00(+0.00%)
Oct 19, 2017 0.7800 0.7999 0.7700 0.7700 15,044 -0.03(-3.71%)
Oct 18, 2017 0.7800 0.7999 0.7700 0.7997 8,854 -0.00(-0.04%)
Oct 17, 2017 0.7754 0.8040 0.7700 0.8000 23,008 +0.00(+0.09%)
Oct 16, 2017 0.8101 0.8101 0.7501 0.7993 73,656 -0.01(-0.71%)
Oct 13, 2017 0.8510 0.8510 0.8000 0.8050 79,782 -0.04(-5.29%)
Oct 12, 2017 0.8600 0.8612 0.8300 0.8500 29,517 -0.00(-0.19%)
Oct 11, 2017 0.8400 0.8650 0.8100 0.8516 150,008 +0.02(+1.99%)
Oct 10, 2017 0.8200 0.8494 0.8100 0.8350 46,215 +0.02(+3.09%)
Oct 09, 2017 0.8200 0.8200 0.7900 0.8100 109,339 +0.02(+1.89%)
Oct 06, 2017 0.8300 0.8300 0.7800 0.7950 86,625 -0.03(-3.23%)
Oct 05, 2017 0.8150 0.8400 0.7500 0.8215 75,839 -0.02(-2.20%)
Oct 04, 2017 0.8751 0.9800 0.8150 0.8400 920,565 -0.04(-4.01%)
Oct 03, 2017 0.8842 0.8843 0.8750 0.8751 31,846 -0.00(-0.32%)
Oct 02, 2017 0.9200 0.9201 0.8750 0.8779 79,701 -0.01(-1.33%)
Sep 29, 2017 0.8800 0.9000 0.8800 0.8897 49,486 -0.01(-1.07%)
Sep 28, 2017 0.8953 0.9068 0.8800 0.8993 24,236 -0.01(-1.18%)
Sep 27, 2017 0.9100 0.9201 0.8950 0.9100 42,214 -0.00(-0.28%)
Sep 26, 2017 0.8840 0.9849 0.8700 0.9126 257,926 +0.03(+3.24%)
Sep 25, 2017 0.8900 0.9148 0.8840 0.8840 9,913 -0.03(-2.80%)
Sep 22, 2017 0.9100 0.9199 0.8750 0.9095 12,824 +0.00(+0.50%)
Sep 21, 2017 0.8859 0.9100 0.8510 0.9050 41,530 +0.00(+0.35%)
Sep 20, 2017 0.9000 0.9300 0.8790 0.9018 48,453 -0.02(-1.98%)
Sep 19, 2017 0.9000 0.9349 0.8901 0.9200 66,353 -0.01(-1.56%)
Sep 18, 2017 0.9450 0.9450 0.8600 0.9346 124,944 +0.03(+3.84%)
Sep 15, 2017 0.8900 1.000 0.8900 0.9000 198,467 -0.05(-5.26%)
Sep 14, 2017 0.8924 0.9700 0.8710 0.9500 380,232 +0.07(+7.98%)
Sep 13, 2017 0.8925 0.8925 0.8202 0.8798 38,935 +0.03(+3.51%)
Sep 12, 2017 0.9000 0.9000 0.8300 0.8500 78,348 -0.02(-2.30%)
Sep 11, 2017 0.8400 0.8800 0.8001 0.8700 107,416 +0.08(+9.59%)
Sep 08, 2017 0.7939 0.8050 0.7600 0.7939 43,118 +0.01(+1.13%)
Sep 07, 2017 0.8500 0.8500 0.7800 0.7850 20,760 -0.02(-1.89%)
Sep 06, 2017 0.7600 0.8067 0.7600 0.8001 9,374 +0.00(+0.28%)
Sep 05, 2017 0.8500 0.8500 0.7330 0.7979 52,403 -0.03(-3.87%)
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.