Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micronet Enertec Tec (NQ: MICT )

0.9261 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 24, 2023 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 (%)
Sep 30, 2016 1.670 1.670 1.670 1.670 51 +0.00(+0.00%)
Sep 29, 2016 1.700 1.700 1.660 1.670 7,929 +0.01(+0.60%)
Sep 28, 2016 1.680 1.680 1.660 1.660 859 +0.04(+2.47%)
Sep 27, 2016 1.680 1.680 1.615 1.620 1,562 +0.02(+1.24%)
Sep 26, 2016 1.680 1.680 1.600 1.600 3,847 -0.14(-8.04%)
Sep 23, 2016 1.700 1.740 1.700 1.740 3,708 +0.11(+6.75%)
Sep 22, 2016 1.640 1.650 1.599 1.630 17,612 -0.06(-3.55%)
Sep 21, 2016 1.620 1.690 1.620 1.690 11,752 +0.06(+3.68%)
Sep 20, 2016 1.640 1.640 1.570 1.630 9,161 -0.04(-2.40%)
Sep 19, 2016 1.690 1.700 1.600 1.670 35,497 -0.18(-9.73%)
Sep 16, 2016 1.850 1.850 1.850 1.850 1,096 +0.11(+6.32%)
Sep 14, 2016 1.880 1.740 1.740 1.740 87 -0.01(-0.57%)
Sep 13, 2016 1.750 1.750 1.750 1.750 239 -0.09(-4.89%)
Sep 12, 2016 1.800 1.840 1.800 1.840 708 +0.07(+3.95%)
Sep 09, 2016 1.740 1.828 1.710 1.770 1,120 +0.05(+2.91%)
Sep 08, 2016 1.720 1.720 1.720 1.720 133 -0.06(-3.37%)
Sep 07, 2016 1.786 1.880 1.780 1.780 3,675 -0.04(-2.20%)
Sep 06, 2016 1.740 1.900 1.740 1.820 3,521 -0.09(-4.71%)
Sep 02, 2016 1.700 1.910 1.910 1.910 5,800 +0.11(+6.11%)
Sep 01, 2016 1.680 1.800 1.680 1.800 685 -0.01(-0.55%)
Aug 31, 2016 1.750 1.870 1.750 1.810 1,702 +0.06(+3.43%)
Aug 30, 2016 1.780 1.780 1.710 1.750 5,306 +0.07(+4.17%)
Aug 29, 2016 1.780 1.816 1.680 1.680 23,923 -0.22(-11.58%)
Aug 25, 2016 1.810 1.900 1.900 1.900 1,200 +0.13(+7.34%)
Aug 24, 2016 1.920 1.920 1.760 1.770 3,144 +0.00(+0.00%)
Aug 23, 2016 1.900 1.910 1.750 1.770 19,167 -0.12(-6.35%)
Aug 22, 2016 1.890 1.890 1.890 1.890 5,000 +0.03(+1.50%)
Aug 19, 2016 1.860 1.910 1.860 1.862 2,547 -0.03(-1.48%)
Aug 18, 2016 1.990 1.990 1.885 1.890 5,236 -0.02(-1.05%)
Aug 17, 2016 1.910 1.910 1.910 1.910 218 +0.05(+2.69%)
Aug 16, 2016 1.880 2.100 1.840 1.860 26,928 -0.18(-8.82%)
Aug 15, 2016 1.870 2.050 1.870 2.040 2,305 +0.20(+10.87%)
Aug 12, 2016 1.830 1.900 1.830 1.840 2,177 -0.16(-8.00%)
Aug 11, 2016 1.920 2.280 1.900 2.000 32,227 +0.15(+8.11%)
Aug 10, 2016 1.960 2.200 1.840 1.850 73,756 -0.25(-11.90%)
Aug 09, 2016 2.020 2.200 1.976 2.100 9,558 +0.12(+6.06%)
Aug 08, 2016 2.150 2.300 1.980 1.980 65,645 -0.20(-9.17%)
Aug 05, 2016 2.170 2.390 2.010 2.180 166,592 +0.11(+5.19%)
Aug 04, 2016 2.190 2.190 2.027 2.072 6,385 -0.05(-2.25%)
Aug 03, 2016 2.000 2.200 1.990 2.120 11,717 +0.13(+6.53%)
Aug 02, 2016 1.980 2.000 1.820 1.990 31,665 +0.01(+0.51%)
Aug 01, 2016 1.780 2.020 1.780 1.980 13,469 +0.28(+16.47%)
Jul 29, 2016 1.780 1.930 1.680 1.700 77,366 -0.19(-10.05%)
Jul 27, 2016 1.890 1.890 1.890 1.890 56 -0.02(-0.84%)
Jul 26, 2016 1.910 1.910 1.860 1.906 4,543 -0.11(-5.64%)
Jul 22, 2016 1.870 2.020 2.020 2.020 161 +0.22(+12.45%)
Jul 21, 2016 1.830 1.830 1.796 1.796 1,407 +0.02(+0.92%)
Jul 20, 2016 1.880 1.930 1.770 1.780 5,253 -0.07(-3.78%)
Jul 19, 2016 2.029 2.230 1.660 1.850 25,255 -0.35(-15.89%)
Jul 18, 2016 2.080 2.580 2.080 2.199 225,365 +0.10(+4.73%)
Jul 15, 2016 2.091 2.100 2.091 2.100 2,099 +0.00(+0.00%)
Jul 14, 2016 2.100 2.100 2.100 2.100 150 +0.11(+5.53%)
Jul 13, 2016 1.890 1.990 1.890 1.990 11,736 -0.03(-1.36%)
Jul 11, 2016 1.933 2.017 2.017 2.017 172 +0.04(+1.96%)
Jul 07, 2016 1.979 1.979 1.979 1.979 8 -0.02(-1.07%)
Jul 05, 2016 2.100 2.100 1.890 2.000 943 -0.00(-0.22%)
Jul 01, 2016 1.900 2.004 2.004 2.004 700 -0.24(-10.52%)
Jun 30, 2016 2.260 2.260 1.900 2.240 1,112 +0.06(+2.71%)
Jun 29, 2016 2.181 2.181 2.181 2.181 763 +0.33(+17.53%)
Jun 28, 2016 2.280 2.280 1.856 1.856 5,113 -0.34(-15.65%)
Jun 27, 2016 2.150 2.220 2.085 2.200 9,553 +0.15(+7.47%)
Jun 24, 2016 1.840 2.110 1.680 2.047 4,756 +0.44(+27.16%)
Jun 21, 2016 1.610 1.610 1.610 1.610 7 -0.14(-8.00%)
Jun 20, 2016 1.750 1.750 1.750 1.750 7,124 -0.13(-7.11%)
Jun 09, 2016 1.815 1.884 1.884 1.884 17 -0.03(-1.36%)
Jun 07, 2016 1.990 1.910 1.910 1.910 5 -0.10(-4.98%)
Jun 02, 2016 2.010 2.010 2.010 2.010 100 +0.02(+1.17%)
Jun 01, 2016 1.987 1.987 1.987 1.987 302 +0.03(+1.36%)
May 27, 2016 1.960 1.960 1.960 1.960 1 -0.02(-1.01%)
May 26, 2016 1.980 1.990 1.980 1.980 1,801 -0.00(-0.01%)
May 25, 2016 1.980 1.980 1.980 1.980 260 -0.11(-5.26%)
May 20, 2016 2.110 2.090 2.090 2.090 39 +0.00(+0.00%)
May 19, 2016 2.080 2.090 2.080 2.090 945 +0.02(+0.97%)
May 17, 2016 2.100 2.070 2.070 2.070 1,400 -0.02(-0.96%)
May 16, 2016 2.150 2.150 2.090 2.090 2,455 -0.06(-2.79%)
May 13, 2016 2.145 2.150 2.145 2.150 2,099 +0.00(+0.00%)
May 10, 2016 2.152 2.150 2.150 2.150 96 -0.00(-0.00%)
May 09, 2016 2.150 2.150 2.150 2.150 3,600 -0.01(-0.46%)
May 06, 2016 2.111 2.160 2.111 2.160 5,973 +0.02(+1.12%)
May 05, 2016 2.136 2.136 2.136 2.136 133 -0.02(-1.11%)
May 04, 2016 2.160 2.160 2.160 2.160 156 +0.03(+1.29%)
May 03, 2016 2.100 2.160 2.080 2.132 11,763 +0.05(+2.52%)
May 02, 2016 2.100 2.100 2.080 2.080 3,238 -0.05(-2.48%)
Apr 29, 2016 2.133 2.133 2.133 2.133 541 -0.02(-0.79%)
Apr 28, 2016 2.080 2.150 2.080 2.150 1,403 +0.03(+1.42%)
Apr 27, 2016 2.100 2.150 2.080 2.120 13,800 -0.03(-1.40%)
Apr 26, 2016 2.100 2.150 2.100 2.150 5,100 +0.03(+1.42%)
Apr 25, 2016 2.120 2.120 2.120 2.120 552 +0.00(+0.00%)
Apr 22, 2016 2.150 2.150 2.120 2.120 848 -0.04(-1.85%)
Apr 21, 2016 2.120 2.160 2.120 2.160 744 +0.00(+0.00%)
Apr 20, 2016 2.160 2.160 2.160 2.160 569 +0.00(+0.00%)
Apr 19, 2016 2.130 2.200 2.130 2.160 7,614 -0.13(-5.68%)
Apr 18, 2016 2.370 2.490 2.200 2.290 6,038 +0.17(+8.02%)
Apr 15, 2016 2.099 2.800 2.099 2.120 48,879 +0.06(+2.99%)
Apr 14, 2016 1.749 2.110 1.742 2.058 22,404 +0.31(+17.63%)
Apr 13, 2016 1.910 1.940 1.650 1.750 32,463 -0.10(-5.41%)
Apr 12, 2016 1.850 1.870 1.850 1.850 2,720 -0.02(-1.06%)
Apr 08, 2016 1.870 1.870 1.870 1.870 200 -0.13(-6.50%)
Apr 04, 2016 1.830 2.000 2.000 2.000 20 +0.00(+0.00%)
Apr 01, 2016 2.000 2.000 2.000 2.000 149 +0.00(+0.00%)
Mar 31, 2016 2.030 2.090 2.000 2.000 40,535 -0.03(-1.48%)
Mar 30, 2016 2.030 2.031 2.030 2.030 14,701 +0.00(+0.00%)
Mar 29, 2016 2.031 2.060 2.030 2.030 15,713 -0.00(-0.00%)
Mar 28, 2016 2.030 2.030 2.026 2.030 4,371 -0.01(-0.49%)
Mar 22, 2016 2.080 2.040 2.040 2.040 9,200 -0.05(-2.39%)
Mar 21, 2016 2.051 2.120 2.051 2.090 6,900 +0.04(+1.95%)
Mar 18, 2016 2.050 2.050 2.050 2.050 2,506 +0.00(+0.00%)
Mar 17, 2016 2.050 2.080 2.000 2.050 20,207 +0.05(+2.47%)
Mar 16, 2016 2.050 2.050 2.001 2.001 1,401 -0.06(-3.05%)
Mar 15, 2016 1.820 2.070 1.820 2.063 1,443 -0.02(-0.79%)
Mar 14, 2016 2.050 2.080 2.050 2.080 601 -0.05(-2.58%)
Mar 10, 2016 2.050 2.135 2.135 2.135 12 +0.08(+3.84%)
Mar 09, 2016 2.116 2.160 2.056 2.056 2,205 -0.00(-0.16%)
Mar 08, 2016 1.980 2.059 1.928 2.059 4,966 -0.03(-1.47%)
Mar 07, 2016 2.086 2.100 2.086 2.090 5,347 +0.06(+2.96%)
Mar 04, 2016 2.030 2.030 2.030 2.030 256 -0.03(-1.46%)
Mar 03, 2016 1.820 1.824 1.820 2.060 1,252 -0.01(-0.48%)
Mar 02, 2016 2.070 2.070 2.070 2.070 210 -0.02(-0.96%)
Mar 01, 2016 2.000 2.090 2.000 2.090 2,832 +0.09(+4.50%)
Feb 29, 2016 2.000 2.060 2.000 2.000 3,701 -0.16(-7.41%)
Feb 26, 2016 2.060 2.160 2.060 2.160 1,224 +0.00(+0.00%)
Feb 25, 2016 2.120 2.160 2.080 2.160 1,200 -0.08(-3.57%)
Feb 24, 2016 2.080 2.240 2.080 2.240 8,211 -0.07(-3.03%)
Feb 22, 2016 2.310 2.310 2.310 2.310 8 +0.08(+3.59%)
Feb 19, 2016 2.030 2.410 2.030 2.230 35,258 +0.24(+12.06%)
Feb 18, 2016 1.700 1.990 1.700 1.990 1,918 +0.03(+1.28%)
Feb 04, 2016 1.965 1.965 1.965 1.965 69 -0.04(-1.76%)
Feb 02, 2016 2.000 2.000 2.000 2.000 8 +0.05(+2.56%)
Feb 01, 2016 1.950 1.950 1.950 1.950 207 -0.04(-2.02%)
Jan 29, 2016 1.950 2.000 1.730 1.990 3,632 +0.18(+9.98%)
Jan 28, 2016 1.800 1.829 1.800 1.810 619 +0.10(+6.13%)
Jan 27, 2016 1.620 1.705 1.620 1.705 1,226 -0.00(-0.29%)
Jan 26, 2016 1.660 1.730 1.660 1.710 554 -0.07(-3.84%)
Jan 25, 2016 1.820 1.850 1.540 1.778 32,034 +0.02(+1.03%)
Jan 22, 2016 1.600 1.880 1.570 1.760 17,608 +0.18(+11.70%)
Jan 20, 2016 1.576 1.576 1.576 1.576 300 -0.08(-5.08%)
Jan 19, 2016 1.510 1.720 1.510 1.660 1,201 -0.33(-16.58%)
Jan 15, 2016 1.990 1.990 1.990 1.990 100 +0.01(+0.51%)
Jan 14, 2016 1.980 1.980 1.980 1.980 746 +0.00(+0.00%)
Jan 13, 2016 1.980 1.980 1.980 1.980 105 +0.06(+3.23%)
Jan 12, 2016 1.918 1.918 1.918 1.918 100 +0.09(+5.21%)
Jan 08, 2016 2.000 1.823 1.823 1.823 1,900 +0.00(+0.06%)
Jan 07, 2016 2.000 2.000 1.760 1.822 6,000 -0.18(-8.90%)
Jan 06, 2016 2.000 2.000 2.000 2.000 501 -0.10(-4.76%)
Dec 31, 2015 2.090 2.100 2.100 2.100 7,200 +0.10(+5.00%)
Dec 30, 2015 1.850 2.000 1.850 2.000 12,350 +0.10(+5.26%)
Dec 29, 2015 1.970 1.970 1.900 1.900 656 -0.07(-3.55%)
Dec 23, 2015 2.100 1.970 1.970 1.970 4,100 -0.06(-3.13%)
Dec 21, 2015 1.920 2.034 2.034 2.034 150 -0.07(-3.16%)
Dec 18, 2015 2.100 2.100 2.100 2.100 1,162 +0.02(+0.88%)
Dec 17, 2015 2.082 2.082 2.082 2.082 510 -0.06(-2.72%)
Dec 15, 2015 2.140 2.140 2.140 2.140 51 +0.08(+3.88%)
Dec 14, 2015 2.100 2.100 2.010 2.060 535 -0.06(-2.83%)
Dec 11, 2015 2.150 2.160 2.120 2.120 1,903 +0.00(+0.00%)
Dec 10, 2015 2.100 2.120 2.080 2.120 22,905 +0.14(+6.87%)
Dec 09, 2015 2.000 2.000 1.984 1.984 2,100 -0.02(-0.82%)
Dec 08, 2015 2.080 2.100 1.980 2.000 2,504 +0.00(+0.00%)
Dec 07, 2015 2.000 2.000 2.000 2.000 451 -0.08(-3.85%)
Dec 04, 2015 2.040 2.100 2.040 2.080 8,772 -0.01(-0.48%)
Dec 03, 2015 2.100 2.100 2.090 2.090 1,363 +0.01(+0.72%)
Dec 02, 2015 2.210 2.220 2.075 2.075 3,915 -0.05(-2.50%)
Nov 30, 2015 2.128 2.128 2.128 2.128 18 -0.06(-2.62%)
Nov 27, 2015 2.370 2.370 2.186 2.186 200 +0.11(+5.07%)
Nov 25, 2015 2.390 2.080 2.080 2.080 2,700 -0.05(-2.34%)
Nov 24, 2015 2.020 2.410 2.020 2.130 3,182 +0.05(+2.40%)
Nov 20, 2015 2.080 2.080 2.080 2.080 173 -0.07(-3.25%)
Nov 19, 2015 2.050 2.240 1.610 2.150 22,565 -0.06(-2.71%)
Nov 18, 2015 2.150 2.450 2.100 2.210 19,906 +0.29(+15.10%)
Nov 17, 2015 2.300 2.300 1.900 1.920 5,779 -0.17(-7.98%)
Nov 16, 2015 2.350 2.390 2.086 2.086 6,698 +0.07(+3.29%)
Nov 13, 2015 2.020 2.020 2.020 2.020 536 -0.11(-5.16%)
Nov 12, 2015 2.130 2.130 2.130 2.130 101 +0.00(+0.00%)
Nov 11, 2015 2.080 2.130 2.076 2.130 4,400 +0.03(+1.43%)
Nov 10, 2015 2.100 2.130 2.100 2.100 2,500 -0.03(-1.41%)
Nov 09, 2015 2.200 2.200 2.120 2.130 9,243 -0.20(-8.58%)
Nov 05, 2015 2.330 2.330 2.330 2.330 100 +0.07(+3.10%)
Nov 04, 2015 2.260 2.305 2.260 2.260 9,669 -0.04(-1.74%)
Nov 02, 2015 2.300 2.300 2.300 2.300 100 +0.04(+1.77%)
Oct 29, 2015 2.260 2.260 2.260 2.260 101 -0.05(-2.16%)
Oct 28, 2015 2.180 2.390 2.180 2.310 5,210 +0.06(+2.67%)
Oct 26, 2015 2.400 2.250 2.250 2.250 126 -0.25(-10.00%)
Oct 20, 2015 2.500 2.500 2.500 2.500 2 +0.05(+2.04%)
Oct 19, 2015 2.400 2.450 2.390 2.450 12,352 +0.05(+2.08%)
Oct 16, 2015 2.395 2.400 2.390 2.400 5,001 +0.00(+0.00%)
Oct 15, 2015 2.450 2.450 2.400 2.400 630 -0.10(-4.00%)
Oct 14, 2015 2.500 2.500 2.500 2.500 329 +0.10(+4.17%)
Oct 13, 2015 2.400 2.400 2.400 2.400 106 -0.25(-9.51%)
Oct 09, 2015 2.770 2.652 2.652 2.652 76 +0.01(+0.46%)
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.