Micronet Enertec Tec (NQ: MICT )

1.700 USD +0.090 (+5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 1.620 1.650 1.600 1.610 928,076 -0.04(-2.42%)
Sep 23, 2021 1.690 1.690 1.631 1.650 948,554 -0.02(-1.20%)
Sep 22, 2021 1.640 1.690 1.620 1.670 1,253,790 +0.04(+2.45%)
Sep 21, 2021 1.600 1.660 1.600 1.630 978,139 +0.05(+3.16%)
Sep 20, 2021 1.650 1.688 1.580 1.580 2,339,292 -0.15(-8.67%)
Sep 17, 2021 1.690 1.750 1.680 1.730 1,117,223 +0.03(+1.76%)
Sep 16, 2021 1.738 1.750 1.675 1.700 2,842,235 -0.09(-5.03%)
Sep 15, 2021 1.880 1.880 1.760 1.790 3,412,161 -0.12(-6.28%)
Sep 14, 2021 2.200 2.200 1.870 1.910 6,244,463 -0.31(-13.96%)
Sep 13, 2021 2.210 2.300 2.110 2.220 6,747,304 +0.15(+7.25%)
Sep 10, 2021 2.000 2.080 1.980 2.070 2,699,512 +0.14(+7.25%)
Sep 09, 2021 1.912 1.980 1.870 1.930 935,623 +0.04(+2.12%)
Sep 08, 2021 2.060 2.060 1.830 1.890 2,672,729 -0.08(-4.06%)
Sep 07, 2021 1.790 1.990 1.790 1.970 3,132,328 +0.16(+8.84%)
Sep 03, 2021 1.810 1.840 1.780 1.810 648,569 +0.03(+1.69%)
Sep 02, 2021 1.810 1.855 1.770 1.780 891,415 -0.02(-1.11%)
Sep 01, 2021 1.730 1.860 1.730 1.800 1,301,102 +0.01(+0.56%)
Aug 31, 2021 1.790 1.820 1.770 1.790 862,960 -0.01(-0.56%)
Aug 30, 2021 1.800 1.820 1.750 1.800 729,135 +0.03(+1.69%)
Aug 27, 2021 1.760 1.800 1.750 1.770 624,476 +0.01(+0.57%)
Aug 26, 2021 1.770 1.825 1.740 1.760 1,040,764 -0.02(-1.12%)
Aug 25, 2021 1.750 1.820 1.750 1.780 699,998 +0.00(+0.00%)
Aug 24, 2021 1.690 1.810 1.690 1.780 1,438,736 +0.10(+5.95%)
Aug 23, 2021 1.630 1.690 1.620 1.680 949,796 +0.06(+3.70%)
Aug 20, 2021 1.590 1.630 1.560 1.620 730,841 -0.02(-1.22%)
Aug 19, 2021 1.660 1.670 1.520 1.640 3,658,402 -0.07(-4.09%)
Aug 18, 2021 1.770 1.800 1.656 1.710 2,301,850 -0.04(-2.29%)
Aug 17, 2021 1.820 1.820 1.720 1.750 1,524,920 -0.06(-3.58%)
Aug 16, 2021 1.930 1.940 1.770 1.815 2,706,856 -0.18(-8.79%)
Aug 13, 2021 1.950 2.060 1.890 1.990 3,439,855 +0.06(+3.11%)
Aug 12, 2021 1.830 1.950 1.790 1.930 1,453,007 +0.11(+6.04%)
Aug 11, 2021 1.810 1.820 1.780 1.820 606,305 +0.00(+0.00%)
Aug 10, 2021 1.830 1.860 1.810 1.820 661,036 -0.02(-1.09%)
Aug 09, 2021 1.860 1.900 1.800 1.840 1,272,191 +0.01(+0.55%)
Aug 06, 2021 1.760 1.870 1.740 1.830 994,546 +0.06(+3.38%)
Aug 05, 2021 1.760 1.820 1.750 1.770 936,510 +0.01(+0.57%)
Aug 04, 2021 1.820 1.830 1.750 1.760 1,087,457 -0.02(-1.12%)
Aug 03, 2021 1.840 1.940 1.750 1.780 3,356,195 -0.10(-5.32%)
Aug 02, 2021 1.850 1.900 1.840 1.880 666,789 +0.03(+1.62%)
Jul 30, 2021 1.870 1.890 1.820 1.850 1,048,155 -0.05(-2.63%)
Jul 29, 2021 1.870 1.940 1.845 1.900 1,287,040 +0.00(+0.00%)
Jul 28, 2021 1.860 1.910 1.830 1.900 1,291,207 +0.04(+2.15%)
Jul 27, 2021 1.850 1.895 1.770 1.860 2,079,888 -0.02(-1.06%)
Jul 26, 2021 1.795 1.920 1.795 1.880 1,109,174 +0.04(+2.17%)
Jul 23, 2021 1.870 1.897 1.820 1.840 1,457,527 -0.09(-4.66%)
Jul 22, 2021 1.970 1.980 1.910 1.930 886,346 -0.03(-1.53%)
Jul 21, 2021 1.880 2.000 1.875 1.960 1,754,057 +0.06(+3.16%)
Jul 20, 2021 1.840 1.950 1.825 1.900 1,550,000 +0.03(+1.60%)
Jul 19, 2021 1.860 1.920 1.700 1.870 4,219,022 -0.10(-5.08%)
Jul 16, 2021 2.000 2.040 1.950 1.970 901,325 -0.06(-2.96%)
Jul 15, 2021 2.020 2.080 1.950 2.030 965,416 +0.00(+0.00%)
Jul 14, 2021 2.160 2.160 2.010 2.030 1,741,420 -0.15(-6.88%)
Jul 13, 2021 2.080 2.207 2.070 2.180 1,929,517 +0.07(+3.32%)
Jul 12, 2021 2.190 2.200 2.080 2.110 1,863,124 -0.07(-3.21%)
Jul 09, 2021 2.115 2.215 2.080 2.180 2,158,935 +0.09(+4.31%)
Jul 08, 2021 1.880 2.120 1.860 2.090 2,145,565 +0.04(+1.95%)
Jul 07, 2021 2.130 2.160 1.940 2.050 3,967,423 -0.15(-6.82%)
Jul 06, 2021 2.250 2.250 2.140 2.200 2,315,724 -0.08(-3.51%)
Jul 02, 2021 2.360 2.369 2.250 2.280 1,537,283 -0.05(-2.15%)
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.