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 (%)
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 50,880,704 +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%)
Aug 03, 2020 3.050 3.300 2.771 3.200 87,943 +0.13(+4.23%)
Jul 31, 2020 3.310 3.400 3.040 3.070 105,300 -0.23(-6.97%)
Jul 30, 2020 3.350 3.450 3.070 3.300 104,142 -0.16(-4.62%)
Jul 29, 2020 3.300 3.480 3.090 3.460 162,424 +0.24(+7.45%)
Jul 28, 2020 3.670 4.040 3.050 3.220 387,217 -0.40(-11.05%)
Jul 27, 2020 3.330 4.160 3.330 3.620 740,762 +0.38(+11.73%)
Jul 24, 2020 2.720 3.240 2.590 3.240 332,400 +0.72(+28.57%)
Jul 23, 2020 2.270 2.563 2.239 2.520 63,207 +0.20(+8.62%)
Jul 22, 2020 2.280 2.340 2.070 2.320 52,780 +0.03(+1.31%)
Jul 21, 2020 2.380 2.390 2.230 2.290 45,774 -0.07(-2.97%)
Jul 20, 2020 2.380 2.480 2.270 2.360 58,887 -0.12(-4.84%)
Jul 17, 2020 2.300 2.500 2.133 2.480 90,800 +0.19(+8.30%)
Jul 16, 2020 2.450 2.510 2.260 2.290 66,446 -0.23(-9.13%)
Jul 15, 2020 2.790 2.790 2.400 2.520 310,376 -0.30(-10.64%)
Jul 14, 2020 2.440 2.890 2.330 2.820 320,855 +0.49(+21.03%)
Jul 13, 2020 2.500 2.500 2.170 2.330 141,463 +0.15(+6.88%)
Jul 10, 2020 2.300 2.470 2.100 2.180 169,100 -0.13(-5.63%)
Jul 09, 2020 2.450 2.520 1.940 2.310 258,406 -0.27(-10.47%)
Jul 08, 2020 2.100 2.990 2.090 2.580 736,704 +0.51(+24.64%)
Jul 07, 2020 1.810 2.100 1.810 2.070 107,161 +0.27(+15.00%)
Jul 06, 2020 1.810 1.850 1.450 1.800 127,542 +0.10(+5.88%)
Jul 02, 2020 1.550 1.780 1.470 1.700 320,000 +0.29(+20.57%)
Jul 01, 2020 1.500 2.430 1.350 1.410 1,919,218 -0.06(-4.08%)
Jun 30, 2020 1.360 1.480 1.340 1.470 101,711 +0.17(+13.08%)
Jun 29, 2020 1.300 1.460 1.250 1.300 81,749 +0.06(+4.84%)
Jun 26, 2020 1.260 1.263 1.240 1.240 10,900 -0.05(-4.25%)
Jun 25, 2020 1.360 1.375 1.270 1.295 36,911 -0.03(-1.89%)
Jun 24, 2020 1.380 1.420 1.200 1.320 44,642 -0.03(-2.22%)
Jun 23, 2020 1.270 1.420 1.270 1.350 219,086 +0.10(+8.00%)
Jun 22, 2020 1.140 1.250 1.120 1.250 97,626 +0.08(+6.84%)
Jun 19, 2020 1.130 1.170 0.9950 1.170 87,800 +0.04(+3.54%)
Jun 18, 2020 1.200 1.200 1.130 1.130 9,879 -0.06(-5.04%)
Jun 17, 2020 1.180 1.200 1.160 1.190 4,335 +0.01(+0.85%)
Jun 16, 2020 1.160 1.210 1.160 1.180 49,030 +0.04(+3.51%)
Jun 15, 2020 1.120 1.160 1.120 1.140 7,724 -0.03(-2.56%)
Jun 12, 2020 1.130 1.190 1.130 1.170 9,700 +0.04(+3.54%)
Jun 11, 2020 1.197 1.200 1.120 1.130 32,303 -0.07(-5.75%)
Jun 10, 2020 1.194 1.250 1.160 1.199 44,351 +0.05(+4.26%)
Jun 09, 2020 1.240 1.240 1.130 1.150 18,406 -0.09(-7.26%)
Jun 08, 2020 1.210 1.250 1.200 1.240 10,847 +0.04(+3.33%)
Jun 05, 2020 1.136 1.250 1.136 1.200 48,700 +0.00(+0.00%)
Jun 04, 2020 1.170 1.200 1.140 1.200 10,289 +0.05(+4.35%)
Jun 03, 2020 1.230 1.230 1.150 1.150 13,597 +0.02(+1.77%)
Jun 02, 2020 1.220 1.230 1.090 1.130 54,376 -0.08(-6.61%)
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.