Chronicle Journal: Finance

Micronet Enertec Tec (NQ: MICT )

2.550 USD +0.130 (+5.37%)
Official Closing Price Updated: 7:58 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 2.370 2.580 2.280 2.550 177,502 +0.13(+5.37%)
Oct 27, 2020 2.430 2.540 2.380 2.420 109,546 +0.02(+0.83%)
Oct 26, 2020 2.750 2.840 2.350 2.400 282,533 -0.35(-12.73%)
Oct 23, 2020 2.650 2.950 2.650 2.750 468,600 +0.12(+4.56%)
Oct 22, 2020 2.480 2.760 2.370 2.630 155,984 +0.14(+5.62%)
Oct 21, 2020 2.640 2.660 2.250 2.490 446,185 -0.20(-7.43%)
Oct 20, 2020 2.720 2.730 2.610 2.690 193,059 -0.11(-3.93%)
Oct 19, 2020 3.030 3.090 2.640 2.800 258,162 -0.17(-5.72%)
Oct 16, 2020 3.100 3.110 2.900 2.970 221,400 -0.16(-5.11%)
Oct 15, 2020 3.110 3.209 3.020 3.130 147,113 -0.06(-1.88%)
Oct 14, 2020 3.350 3.350 3.150 3.190 173,787 -0.09(-2.74%)
Oct 13, 2020 3.480 3.480 3.010 3.280 142,275 -0.16(-4.65%)
Oct 12, 2020 3.560 3.570 3.320 3.440 128,214 -0.07(-1.99%)
Oct 09, 2020 3.530 3.650 3.450 3.510 299,600 +0.04(+1.15%)
Oct 08, 2020 3.620 3.730 3.410 3.470 268,885 -0.16(-4.41%)
Oct 07, 2020 3.550 3.680 3.460 3.630 489,279 +0.01(+0.28%)
Oct 06, 2020 3.680 3.680 3.320 3.620 609,209 +0.14(+4.02%)
Oct 05, 2020 3.650 3.730 3.470 3.480 281,569 -0.11(-3.06%)
Oct 02, 2020 3.840 4.690 3.410 3.590 1,939,100 -0.35(-8.88%)
Oct 01, 2020 3.910 3.990 3.730 3.940 266,801 +0.07(+1.81%)
Sep 30, 2020 3.710 4.140 3.600 3.870 674,708 -0.18(-4.44%)
Sep 29, 2020 3.840 5.270 3.640 4.050 3,122,482 +0.48(+13.45%)
Sep 28, 2020 3.210 3.710 3.210 3.570 371,856 +0.12(+3.48%)
Sep 25, 2020 3.090 3.710 3.080 3.450 958,200 +0.37(+12.01%)
Sep 24, 2020 3.850 4.110 2.340 3.080 2,231,455 -0.77(-20.00%)
Sep 23, 2020 4.860 5.110 3.750 3.850 1,164,369 -1.09(-22.06%)
Sep 22, 2020 5.240 5.290 4.780 4.940 438,805 -0.37(-6.97%)
Sep 21, 2020 5.600 5.790 5.100 5.310 887,149 -0.32(-5.68%)
Sep 18, 2020 5.000 5.820 4.620 5.630 1,392,500 +0.81(+16.80%)
Sep 17, 2020 5.300 5.415 4.810 4.820 910,316 -0.48(-9.06%)
Sep 16, 2020 5.650 5.800 5.122 5.300 313,396 -0.30(-5.36%)
Sep 15, 2020 5.380 5.600 5.210 5.600 240,247 +0.35(+6.67%)
Sep 14, 2020 5.100 5.580 5.100 5.250 268,634 +0.14(+2.74%)
Sep 11, 2020 5.380 5.437 4.900 5.110 311,800 +0.26(+5.36%)
Sep 10, 2020 5.540 5.750 4.700 4.850 473,211 -0.82(-14.46%)
Sep 09, 2020 5.930 6.700 5.050 5.670 1,671,664 -0.26(-4.38%)
Sep 08, 2020 5.300 6.390 5.000 5.930 3,856,812 +1.35(+29.48%)
Sep 04, 2020 5.010 5.010 4.510 4.580 179,600 -0.30(-6.15%)
Sep 03, 2020 5.030 5.030 4.690 4.880 237,559 +0.19(+4.05%)
Sep 02, 2020 5.090 5.090 4.500 4.690 281,746 -0.08(-1.68%)
Sep 01, 2020 4.610 4.880 4.580 4.770 236,178 +0.11(+2.36%)
Aug 31, 2020 5.100 5.100 4.280 4.660 426,633 -0.24(-4.90%)
Aug 28, 2020 4.820 5.000 4.820 4.900 220,300 +0.13(+2.73%)
Aug 27, 2020 5.200 5.400 4.520 4.770 582,975 -0.33(-6.47%)
Aug 26, 2020 4.330 5.100 4.330 5.100 1,260,636 +0.86(+20.28%)
Aug 25, 2020 3.810 4.440 3.550 4.240 1,021,430 +0.65(+18.11%)
Aug 24, 2020 3.240 3.980 3.160 3.590 775,380 +0.33(+10.12%)
Aug 21, 2020 3.790 3.880 3.210 3.260 804,900 -0.51(-13.53%)
Aug 20, 2020 4.220 4.220 3.660 3.770 1,004,051 -0.66(-14.90%)
Aug 19, 2020 4.670 4.790 4.050 4.430 2,322,651 -0.67(-13.14%)
Aug 18, 2020 6.220 8.450 4.910 5.100 50,880,702 +1.60(+45.71%)
Aug 17, 2020 3.940 4.070 3.360 3.500 158,106 -0.45(-11.39%)
Aug 14, 2020 4.170 4.300 3.898 3.950 175,900 -0.13(-3.19%)
Aug 13, 2020 3.980 4.230 3.900 4.080 76,214 +0.00(+0.00%)
Aug 12, 2020 3.800 4.220 3.760 4.080 224,201 +0.34(+9.09%)
Aug 11, 2020 3.390 4.140 3.210 3.740 214,572 +0.34(+10.00%)
Aug 10, 2020 3.610 3.630 3.210 3.400 103,376 -0.20(-5.56%)
Aug 07, 2020 3.650 3.710 3.400 3.600 58,400 -0.08(-2.17%)
Aug 06, 2020 3.740 3.740 3.420 3.680 77,475 +0.08(+2.22%)
Aug 05, 2020 3.160 3.920 3.010 3.600 217,774 +0.40(+12.50%)
Aug 04, 2020 3.250 3.390 3.060 3.200 119,193 +0.00(+0.00%)
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.