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 (%)
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%)
Sep 04, 2018 1.260 1.299 1.200 1.270 18,512 +0.01(+0.79%)
Aug 31, 2018 1.260 1.260 1.260 0 -0.02(-1.56%)
Aug 30, 2018 1.260 1.310 1.210 1.280 10,997 -0.01(-0.88%)
Aug 29, 2018 1.300 1.310 1.230 1.291 40,393 -0.01(-0.66%)
Aug 28, 2018 1.310 1.320 1.300 1.300 4,400 +0.00(+0.00%)
Aug 27, 2018 1.300 1.340 1.300 1.300 3,091 +0.01(+0.78%)
Aug 24, 2018 1.320 1.350 1.280 1.290 10,800 +0.01(+0.78%)
Aug 23, 2018 1.350 1.365 1.250 1.280 35,627 -0.04(-3.03%)
Aug 22, 2018 1.370 1.390 1.310 1.320 13,651 -0.02(-1.49%)
Aug 21, 2018 1.350 1.390 1.340 1.340 26,638 -0.03(-1.90%)
Aug 20, 2018 1.290 1.380 1.270 1.366 47,356 +0.09(+6.71%)
Aug 17, 2018 1.270 1.310 1.270 1.280 15,800 -0.06(-4.48%)
Aug 16, 2018 1.260 1.340 1.249 1.340 12,675 +0.05(+3.88%)
Aug 15, 2018 1.440 1.482 1.093 1.290 174,111 -0.06(-4.44%)
Aug 14, 2018 1.460 1.505 1.310 1.350 106,165 -0.13(-8.64%)
Aug 13, 2018 1.450 1.520 1.440 1.478 62,551 +0.02(+1.21%)
Aug 10, 2018 1.460 1.490 1.450 1.460 32,100 -0.01(-0.82%)
Aug 09, 2018 1.460 1.480 1.430 1.472 54,500 +0.02(+1.52%)
Aug 08, 2018 1.430 1.460 1.410 1.450 40,487 +0.03(+2.11%)
Aug 07, 2018 1.450 1.450 1.395 1.420 18,516 +0.00(+0.00%)
Aug 06, 2018 1.455 1.460 1.395 1.420 22,615 +0.01(+0.71%)
Aug 03, 2018 1.420 1.470 1.400 1.410 35,800 +0.00(+0.00%)
Aug 02, 2018 1.390 1.420 1.390 1.410 15,580 +0.03(+2.17%)
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.