Micronet Enertec Tec (NQ: MICT )

0.7717 USD -0.0383 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.340 2.375 2.290 2.340 1,694,284 -0.05(-2.09%)
Jun 29, 2021 2.440 2.460 2.340 2.390 2,689,306 -0.10(-4.02%)
Jun 28, 2021 2.460 2.500 2.400 2.490 3,715,832 +0.09(+3.75%)
Jun 25, 2021 2.380 2.400 2.335 2.400 1,793,427 +0.03(+1.27%)
Jun 24, 2021 2.400 2.440 2.350 2.370 2,339,670 -0.03(-1.25%)
Jun 23, 2021 2.300 2.400 2.240 2.400 2,619,255 +0.12(+5.26%)
Jun 22, 2021 2.190 2.280 2.160 2.280 2,112,751 +0.05(+2.24%)
Jun 21, 2021 2.270 2.275 2.150 2.230 2,416,295 -0.04(-1.76%)
Jun 18, 2021 2.250 2.290 2.130 2.270 2,195,962 +0.02(+0.89%)
Jun 17, 2021 2.210 2.290 2.180 2.250 1,683,423 -0.01(-0.44%)
Jun 16, 2021 2.140 2.270 2.100 2.260 2,722,871 +0.05(+2.26%)
Jun 15, 2021 2.400 2.400 2.170 2.210 4,721,543 -0.21(-8.68%)
Jun 14, 2021 2.390 2.420 2.330 2.420 3,092,979 +0.10(+4.31%)
Jun 11, 2021 2.400 2.440 2.300 2.320 2,257,695 -0.05(-2.11%)
Jun 10, 2021 2.290 2.400 2.260 2.370 3,716,766 +0.11(+4.87%)
Jun 09, 2021 2.380 2.490 2.250 2.260 4,110,830 -0.12(-5.04%)
Jun 08, 2021 2.540 2.600 2.240 2.380 6,576,688 -0.11(-4.42%)
Jun 07, 2021 2.420 2.490 2.300 2.490 5,223,148 +0.15(+6.41%)
Jun 04, 2021 2.260 2.358 2.233 2.340 3,424,382 +0.18(+8.33%)
Jun 03, 2021 2.170 2.224 2.140 2.160 2,371,096 +0.02(+0.93%)
Jun 02, 2021 2.152 2.390 2.120 2.140 5,650,589 -0.03(-1.38%)
Jun 01, 2021 2.190 2.292 2.090 2.170 4,807,317 +0.06(+2.84%)
May 28, 2021 1.980 2.135 1.970 2.110 4,359,364 +0.18(+9.33%)
May 27, 2021 1.830 1.950 1.780 1.930 3,255,190 +0.09(+4.89%)
May 26, 2021 1.840 1.920 1.830 1.840 2,510,465 -0.02(-1.08%)
May 25, 2021 1.800 1.910 1.730 1.860 4,733,484 +0.05(+2.76%)
May 24, 2021 1.970 2.000 1.710 1.810 12,226,587 +0.00(+0.00%)
May 21, 2021 1.750 1.850 1.750 1.810 3,973,302 +0.09(+5.23%)
May 20, 2021 1.740 1.740 1.611 1.720 1,591,100 +0.07(+4.24%)
May 19, 2021 1.540 1.730 1.510 1.650 2,744,004 +0.07(+4.43%)
May 18, 2021 1.490 1.660 1.480 1.580 3,613,791 +0.15(+10.49%)
May 17, 2021 1.410 1.470 1.400 1.430 1,177,118 +0.03(+2.14%)
May 14, 2021 1.360 1.410 1.320 1.400 2,184,317 +0.14(+11.11%)
May 13, 2021 1.480 1.520 1.230 1.260 3,819,869 -0.21(-14.29%)
May 12, 2021 1.480 1.540 1.450 1.470 918,433 -0.06(-3.92%)
May 11, 2021 1.400 1.545 1.400 1.530 1,217,016 +0.00(+0.00%)
May 10, 2021 1.600 1.600 1.500 1.530 1,533,695 -0.06(-3.77%)
May 07, 2021 1.590 1.630 1.560 1.590 1,372,252 -0.02(-1.24%)
May 06, 2021 1.630 1.660 1.550 1.610 1,525,809 -0.05(-3.01%)
May 05, 2021 1.670 1.670 1.600 1.660 1,148,883 -0.01(-0.60%)
May 04, 2021 1.660 1.690 1.560 1.670 1,988,664 -0.02(-1.18%)
May 03, 2021 1.680 1.760 1.630 1.690 2,775,231 +0.04(+2.42%)
Apr 30, 2021 1.670 1.720 1.620 1.650 1,585,100 -0.05(-2.94%)
Apr 29, 2021 1.690 1.710 1.580 1.700 2,158,943 +0.02(+1.19%)
Apr 28, 2021 1.700 1.720 1.650 1.680 2,160,838 -0.06(-3.45%)
Apr 27, 2021 1.850 1.860 1.700 1.740 3,572,983 -0.12(-6.45%)
Apr 26, 2021 1.840 1.890 1.750 1.860 11,583,948 +0.21(+12.73%)
Apr 23, 2021 1.660 1.700 1.620 1.650 1,348,900 +0.03(+1.85%)
Apr 22, 2021 1.680 1.750 1.610 1.620 2,477,864 -0.08(-4.71%)
Apr 21, 2021 1.450 1.700 1.450 1.700 3,196,672 +0.23(+15.65%)
Apr 20, 2021 1.570 1.610 1.440 1.470 2,850,179 -0.13(-8.13%)
Apr 19, 2021 1.560 1.600 1.450 1.600 3,461,266 +0.00(+0.00%)
Apr 16, 2021 1.630 1.630 1.541 1.600 1,519,700 +0.00(+0.00%)
Apr 15, 2021 1.800 1.810 1.570 1.600 4,220,725 -0.17(-9.60%)
Apr 14, 2021 1.770 1.820 1.740 1.770 1,912,234 +0.02(+1.14%)
Apr 13, 2021 1.790 1.800 1.670 1.750 3,127,230 -0.04(-2.23%)
Apr 12, 2021 1.940 1.960 1.780 1.790 2,431,887 -0.15(-7.73%)
Apr 09, 2021 1.850 1.940 1.805 1.940 1,696,600 +0.08(+4.30%)
Apr 08, 2021 1.860 1.920 1.820 1.860 1,716,626 +0.05(+2.76%)
Apr 07, 2021 1.940 1.950 1.810 1.810 2,675,290 -0.13(-6.70%)
Apr 06, 2021 2.040 2.050 1.940 1.940 2,234,813 -0.09(-4.43%)
Apr 05, 2021 2.060 2.080 2.000 2.030 1,717,081 -0.04(-1.93%)
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.