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 (%)
Jan 31, 2018 1.110 1.130 1.090 1.100 107,784 -0.01(-0.90%)
Jan 30, 2018 1.120 1.139 1.099 1.110 143,650 -0.02(-1.77%)
Jan 29, 2018 1.170 1.190 1.120 1.130 168,481 -0.04(-3.42%)
Jan 26, 2018 1.120 1.170 1.100 1.170 133,772 +0.05(+4.46%)
Jan 25, 2018 1.180 1.180 1.090 1.120 263,573 -0.05(-4.28%)
Jan 24, 2018 1.210 1.230 1.110 1.170 364,975 -0.03(-2.49%)
Jan 23, 2018 1.230 1.230 1.170 1.200 146,957 +0.00(+0.00%)
Jan 22, 2018 1.210 1.240 1.170 1.200 241,908 +0.01(+0.84%)
Jan 19, 2018 1.290 1.290 1.160 1.190 450,134 -0.10(-7.75%)
Jan 18, 2018 1.290 1.380 1.180 1.290 2,428,088 +0.12(+10.26%)
Jan 17, 2018 1.170 1.180 1.134 1.170 169,355 -0.01(-0.85%)
Jan 16, 2018 1.200 1.240 1.130 1.180 354,701 -0.02(-1.67%)
Jan 12, 2018 1.200 1.200 1.200 0 +0.04(+3.36%)
Jan 11, 2018 1.180 1.180 1.131 1.161 474,768 -0.01(-0.77%)
Jan 10, 2018 1.130 1.170 259,717 -0.03(-2.50%)
Jan 09, 2018 1.140 1.240 1.110 1.200 585,525 +0.05(+4.36%)
Jan 08, 2018 1.190 1.199 1.120 1.150 291,466 -0.02(-1.72%)
Jan 05, 2018 1.240 1.243 1.160 1.170 365,915 -0.07(-5.65%)
Jan 04, 2018 1.250 1.345 1.210 1.240 731,278 +0.00(+0.00%)
Jan 03, 2018 1.290 1.350 1.180 1.240 1,132,545 -0.12(-8.82%)
Jan 02, 2018 1.770 1.770 1.310 1.360 9,802,054 +0.24(+21.43%)
Dec 29, 2017 1.120 1.120 1.120 0 +0.01(+0.90%)
Dec 28, 2017 1.090 1.120 1.040 1.110 149,695 +0.02(+1.83%)
Dec 27, 2017 1.060 1.157 1.050 1.090 230,823 +0.02(+1.87%)
Dec 26, 2017 1.130 1.150 1.040 1.070 241,710 -0.07(-6.14%)
Dec 22, 2017 1.100 1.230 1.080 1.140 686,476 -0.05(-4.20%)
Dec 21, 2017 1.020 1.300 1.000 1.190 3,250,713 +0.18(+17.82%)
Dec 20, 2017 0.9960 1.030 0.9700 1.010 93,874 +0.04(+4.06%)
Dec 19, 2017 1.080 1.080 0.9660 0.9706 399,539 -0.10(-9.10%)
Dec 18, 2017 0.9920 1.090 0.9900 1.068 753,801 +0.09(+8.96%)
Dec 15, 2017 0.9501 1.050 0.9400 0.9800 566,019 +0.03(+3.16%)
Dec 14, 2017 0.9525 0.9642 0.9500 0.9500 58,428 -0.00(-0.39%)
Dec 13, 2017 0.9908 1.000 0.9401 0.9537 103,077 -0.01(-0.66%)
Dec 12, 2017 1.030 1.030 0.9350 0.9600 294,236 -0.06(-5.88%)
Dec 11, 2017 1.020 1.050 1.010 1.020 138,792 -0.01(-0.97%)
Dec 08, 2017 1.030 1.070 1.020 1.030 100,135 -0.01(-0.96%)
Dec 07, 2017 1.010 1.090 1.010 1.040 143,186 +0.02(+1.96%)
Dec 06, 2017 1.030 1.059 1.000 1.020 181,436 -0.02(-1.92%)
Dec 05, 2017 1.050 1.150 1.013 1.040 774,667 -0.02(-1.70%)
Dec 04, 2017 1.060 1.100 1.030 1.058 121,929 -0.02(-2.04%)
Dec 01, 2017 1.100 1.107 1.070 1.080 168,123 -0.03(-2.70%)
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%)
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.