Skip to main content
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 (%)
Nov 30, 2018 0.4050 0.4450 0.3900 0.3920 166,300 -0.03(-6.67%)
Nov 29, 2018 0.3751 0.4299 0.3010 0.4200 259,654 +0.03(+8.11%)
Nov 28, 2018 0.3700 0.4500 0.3511 0.3885 259,428 +0.01(+3.60%)
Nov 27, 2018 0.4200 0.5000 0.3500 0.3750 284,049 -0.11(-23.47%)
Nov 26, 2018 0.5600 0.6400 0.4700 0.4900 609,904 -0.06(-10.91%)
Nov 23, 2018 0.4000 0.8900 0.3900 0.5500 2,397,700 +0.16(+39.98%)
Nov 21, 2018 0.3929 0.3929 0.3929 0 -0.06(-12.69%)
Nov 20, 2018 0.5003 0.5003 0.3761 0.4500 715,851 -0.24(-34.83%)
Nov 19, 2018 0.7250 0.7250 0.6400 0.6905 29,168 -0.01(-1.36%)
Nov 16, 2018 0.7600 0.7700 0.6400 0.7000 9,500 -0.01(-1.41%)
Nov 15, 2018 0.6432 0.7664 0.6432 0.7100 34,821 +0.02(+2.90%)
Nov 14, 2018 0.6700 0.8000 0.6200 0.6900 72,666 -0.02(-2.82%)
Nov 13, 2018 0.7500 0.7979 0.5800 0.7100 33,907 -0.02(-2.75%)
Nov 12, 2018 0.7680 0.7984 0.7003 0.7301 61,598 -0.02(-2.65%)
Nov 09, 2018 0.7400 0.7900 0.7000 0.7500 56,000 -0.04(-5.06%)
Nov 08, 2018 0.8000 0.8000 0.7500 0.7900 5,848 +0.02(+2.21%)
Nov 07, 2018 0.8000 0.8199 0.7729 0.7729 15,640 -0.03(-3.39%)
Nov 06, 2018 0.8060 0.8399 0.7800 0.8000 28,069 -0.01(-0.74%)
Nov 05, 2018 0.8500 0.9000 0.7570 0.8060 21,653 -0.04(-5.18%)
Nov 02, 2018 0.9000 0.9800 0.8300 0.8500 26,100 +0.03(+3.66%)
Nov 01, 2018 0.7400 0.8594 0.7400 0.8200 28,630 +0.02(+2.24%)
Oct 31, 2018 0.7784 0.8599 0.7445 0.8020 26,205 +0.04(+5.25%)
Oct 30, 2018 0.8750 0.8750 0.7000 0.7620 80,135 -0.10(-11.91%)
Oct 29, 2018 1.000 1.000 0.8028 0.8650 50,783 -0.15(-14.36%)
Oct 26, 2018 1.030 1.065 1.010 1.010 44,500 -0.03(-2.88%)
Oct 25, 2018 1.088 1.236 1.020 1.040 578,989 -0.03(-2.80%)
Oct 24, 2018 1.030 1.080 1.018 1.070 13,914 +0.02(+2.24%)
Oct 23, 2018 1.010 1.090 1.010 1.047 3,679 +0.01(+1.28%)
Oct 22, 2018 1.050 1.090 1.018 1.033 9,183 -0.02(-1.58%)
Oct 19, 2018 1.090 1.100 1.050 1.050 3,000 -0.05(-4.55%)
Oct 18, 2018 1.050 1.100 1.050 1.100 4,503 +0.01(+0.92%)
Oct 17, 2018 1.060 1.090 1.051 1.090 1,624 +0.03(+2.83%)
Oct 16, 2018 1.040 1.060 1.000 1.060 31,416 +0.00(+0.00%)
Oct 15, 2018 1.060 1.060 1.020 1.060 3,839 +0.05(+4.95%)
Oct 12, 2018 1.020 1.100 1.010 1.010 3,900 -0.02(-1.94%)
Oct 11, 2018 1.060 1.077 1.010 1.030 7,891 +0.02(+1.98%)
Oct 10, 2018 1.090 1.200 1.010 1.010 44,128 -0.09(-8.18%)
Oct 09, 2018 1.200 1.200 1.100 1.100 13,289 -0.09(-7.56%)
Oct 08, 2018 1.170 1.200 1.110 1.190 27,989 +0.04(+3.48%)
Oct 05, 2018 1.090 1.150 1.090 1.150 8,500 +0.04(+4.05%)
Oct 04, 2018 1.064 1.160 1.050 1.105 11,679 +0.04(+3.72%)
Oct 03, 2018 1.146 1.146 1.060 1.066 18,878 -0.01(-1.33%)
Oct 02, 2018 1.090 1.150 1.060 1.080 22,879 -0.01(-0.92%)
Oct 01, 2018 1.150 1.164 1.090 1.090 14,640 -0.02(-1.80%)
Sep 28, 2018 1.090 1.180 1.050 1.110 91,000 -0.01(-0.89%)
Sep 27, 2018 1.150 1.150 1.120 1.120 3,923 -0.02(-1.75%)
Sep 26, 2018 1.150 1.207 1.130 1.140 59,506 +0.02(+1.79%)
Sep 25, 2018 1.170 1.229 1.120 1.120 48,742 -0.10(-8.20%)
Sep 24, 2018 1.242 1.242 1.150 1.220 26,016 -0.01(-0.81%)
Sep 21, 2018 1.210 1.300 1.210 1.230 38,000 -0.02(-1.60%)
Sep 20, 2018 1.210 1.250 1.180 1.250 26,173 +0.03(+2.88%)
Sep 19, 2018 1.151 1.240 1.151 1.215 21,700 +0.01(+0.41%)
Sep 18, 2018 1.210 1.240 1.193 1.210 21,809 +0.01(+0.83%)
Sep 17, 2018 1.210 1.250 1.160 1.200 136,681 -0.01(-0.83%)
Sep 14, 2018 1.250 1.250 1.210 1.210 14,100 -0.02(-1.63%)
Sep 13, 2018 1.240 1.270 1.160 1.230 23,338 +0.00(+0.00%)
Sep 12, 2018 1.230 1.250 1.230 1.230 14,524 -0.01(-0.81%)
Sep 11, 2018 1.200 1.250 1.200 1.240 20,857 -0.01(-0.80%)
Sep 10, 2018 1.230 1.250 1.230 1.250 7,199 +0.04(+3.31%)
Sep 07, 2018 1.270 1.280 1.210 1.210 9,600 -0.08(-6.20%)
Sep 06, 2018 1.240 1.290 1.218 1.290 11,121 +0.06(+4.88%)
Sep 05, 2018 1.280 1.280 1.221 1.230 11,365 -0.04(-3.15%)
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.