Micronet Enertec Tec (NQ: MICT )

0.6361 -0.0039 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 0.6401 0.6600 0.6333 0.6361 998,385 +0.00(+0.44%)
May 12, 2022 0.6030 0.6755 0.5938 0.6333 2,003,158 -0.04(-6.04%)
May 11, 2022 0.6300 0.7597 0.5500 0.6740 6,442,788 -0.04(-5.07%)
May 10, 2022 0.6200 1.010 0.6157 0.7100 60,770,936 +0.17(+32.36%)
May 09, 2022 0.6200 0.6200 0.5301 0.5364 332,546 -0.07(-12.07%)
May 06, 2022 0.5900 0.6100 0.5820 0.6100 392,110 +0.04(+7.26%)
May 05, 2022 0.6073 0.6110 0.5515 0.5687 186,146 -0.04(-6.72%)
May 04, 2022 0.6100 0.6200 0.5855 0.6097 453,696 +0.01(+0.88%)
May 03, 2022 0.5800 0.6344 0.5710 0.6044 642,315 +0.04(+7.33%)
May 02, 2022 0.4899 0.6039 0.4505 0.5631 1,134,418 +0.11(+23.19%)
Apr 29, 2022 0.4500 0.4888 0.4400 0.4571 377,659 +0.03(+7.55%)
Apr 28, 2022 0.4285 0.4522 0.4100 0.4250 384,361 -0.01(-2.07%)
Apr 27, 2022 0.4621 0.4764 0.4300 0.4340 296,248 +0.00(+0.23%)
Apr 26, 2022 0.4853 0.4853 0.4300 0.4330 430,231 -0.05(-10.89%)
Apr 25, 2022 0.5300 0.5302 0.4550 0.4859 876,080 -0.05(-9.30%)
Apr 22, 2022 0.5490 0.5490 0.5300 0.5357 201,071 -0.01(-2.33%)
Apr 21, 2022 0.5849 0.5939 0.5318 0.5485 635,006 -0.04(-6.24%)
Apr 20, 2022 0.5900 0.5965 0.5850 0.5850 133,145 -0.01(-2.01%)
Apr 19, 2022 0.5877 0.6029 0.5801 0.5970 168,081 +0.02(+2.63%)
Apr 18, 2022 0.6050 0.6074 0.5801 0.5817 373,518 -0.02(-3.88%)
Apr 14, 2022 0.6100 0.6107 0.6021 0.6052 178,468 -0.00(-0.38%)
Apr 13, 2022 0.6300 0.6288 0.6050 0.6075 283,129 -0.01(-2.02%)
Apr 12, 2022 0.6200 0.6400 0.6083 0.6200 495,579 +0.00(+0.05%)
Apr 11, 2022 0.6100 0.6500 0.5913 0.6197 473,561 +0.03(+4.29%)
Apr 08, 2022 0.5900 0.6160 0.5900 0.5942 487,266 +0.00(+0.29%)
Apr 07, 2022 0.5801 0.6050 0.5800 0.5925 434,466 +0.00(+0.42%)
Apr 06, 2022 0.5900 0.6059 0.5900 0.5900 444,640 +0.01(+0.87%)
Apr 05, 2022 0.5900 0.6100 0.5806 0.5849 492,045 -0.01(-1.48%)
Apr 04, 2022 0.5810 0.6150 0.5810 0.5937 484,456 -0.02(-3.46%)
Apr 01, 2022 0.6101 0.6500 0.6101 0.6150 553,157 +0.00(+0.62%)
Mar 31, 2022 0.6200 0.6450 0.6100 0.6112 226,350 -0.03(-4.26%)
Mar 30, 2022 0.6600 0.6600 0.6301 0.6384 379,217 +0.00(+0.27%)
Mar 29, 2022 0.6200 0.6410 0.6200 0.6367 177,937 +0.02(+3.06%)
Mar 28, 2022 0.5900 0.6250 0.5900 0.6178 150,588 +0.01(+2.27%)
Mar 25, 2022 0.6090 0.6342 0.5915 0.6041 472,490 -0.01(-1.27%)
Mar 24, 2022 0.6400 0.6400 0.5901 0.6119 483,207 +0.01(+1.68%)
Mar 23, 2022 0.6270 0.6440 0.5901 0.6018 807,160 -0.03(-4.85%)
Mar 22, 2022 0.6300 0.6450 0.6110 0.6325 507,775 -0.01(-1.17%)
Mar 21, 2022 0.6611 0.6611 0.6100 0.6400 454,523 -0.01(-1.84%)
Mar 18, 2022 0.6100 0.6600 0.6100 0.6520 286,498 +0.03(+4.82%)
Mar 17, 2022 0.6200 0.6300 0.6030 0.6220 237,465 +0.00(+0.58%)
Mar 16, 2022 0.6100 0.6500 0.6000 0.6184 367,251 +0.04(+6.84%)
Mar 15, 2022 0.5900 0.5900 0.5734 0.5788 229,621 +0.01(+1.07%)
Mar 14, 2022 0.6010 0.6243 0.5716 0.5727 328,968 -0.06(-9.10%)
Mar 11, 2022 0.6400 0.6600 0.6200 0.6300 96,243 -0.01(-1.56%)
Mar 10, 2022 0.6315 0.6500 0.6152 0.6400 79,098 +0.01(+2.37%)
Mar 09, 2022 0.6012 0.6392 0.6012 0.6252 164,438 -0.00(-0.24%)
Mar 08, 2022 0.6300 0.6600 0.6010 0.6267 427,619 -0.01(-0.84%)
Mar 07, 2022 0.6781 0.6900 0.6318 0.6320 172,412 -0.04(-5.67%)
Mar 04, 2022 0.6800 0.6900 0.6600 0.6700 118,777 +0.00(+0.25%)
Mar 03, 2022 0.6800 0.6900 0.6612 0.6683 190,258 +0.01(+1.40%)
Mar 02, 2022 0.6203 0.6720 0.6203 0.6591 184,864 +0.04(+6.27%)
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.