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 (%)
Mar 31, 2021 2.050 2.140 1.980 2.070 4,023,295 -0.01(-0.48%)
Mar 30, 2021 1.980 2.140 1.930 2.080 2,810,656 +0.10(+5.05%)
Mar 29, 2021 2.040 2.080 1.960 1.980 2,937,453 -0.10(-4.81%)
Mar 26, 2021 2.200 2.270 1.960 2.080 4,001,900 -0.09(-4.15%)
Mar 25, 2021 2.040 2.230 1.970 2.170 4,473,882 +0.06(+2.84%)
Mar 24, 2021 2.400 2.430 2.090 2.110 6,438,320 -0.26(-10.97%)
Mar 23, 2021 2.510 2.550 2.200 2.370 6,944,737 -0.20(-7.78%)
Mar 22, 2021 2.560 2.680 2.500 2.570 7,877,846 +0.05(+1.98%)
Mar 19, 2021 2.260 2.520 2.171 2.520 9,256,400 +0.29(+13.00%)
Mar 18, 2021 2.250 2.470 2.210 2.230 6,231,562 -0.04(-1.76%)
Mar 17, 2021 2.040 2.290 2.010 2.270 5,688,178 +0.06(+2.71%)
Mar 16, 2021 2.100 2.290 2.040 2.210 9,238,667 +0.14(+6.76%)
Mar 15, 2021 2.070 2.150 2.010 2.070 4,674,958 +0.03(+1.47%)
Mar 12, 2021 1.900 2.060 1.870 2.040 4,799,700 +0.02(+0.99%)
Mar 11, 2021 1.930 2.050 1.880 2.020 5,956,504 +0.14(+7.45%)
Mar 10, 2021 1.950 1.970 1.820 1.880 8,184,843 -0.03(-1.57%)
Mar 09, 2021 1.830 1.970 1.760 1.910 7,135,638 +0.18(+10.40%)
Mar 08, 2021 1.870 1.930 1.680 1.730 9,549,077 -0.14(-7.49%)
Mar 05, 2021 1.880 1.910 1.510 1.870 17,325,400 +0.09(+5.06%)
Mar 04, 2021 2.230 2.250 1.650 1.780 22,872,280 -0.53(-22.94%)
Mar 03, 2021 2.650 2.670 2.220 2.310 34,349,448 -0.65(-21.96%)
Mar 02, 2021 2.920 3.160 2.780 2.960 16,512,644 +0.14(+4.96%)
Mar 01, 2021 2.690 2.890 2.570 2.820 8,088,931 +0.19(+7.22%)
Feb 26, 2021 2.690 2.770 2.460 2.630 9,516,700 +0.06(+2.33%)
Feb 25, 2021 2.680 2.900 2.450 2.570 13,399,270 +0.07(+2.80%)
Feb 24, 2021 2.360 2.600 2.300 2.500 5,525,360 +0.02(+0.81%)
Feb 23, 2021 2.380 2.580 1.770 2.480 10,708,030 -0.17(-6.42%)
Feb 22, 2021 2.630 3.230 2.510 2.650 22,180,426 +0.16(+6.43%)
Feb 19, 2021 2.630 2.770 2.421 2.490 10,422,100 -0.23(-8.46%)
Feb 18, 2021 2.480 2.770 2.400 2.720 20,671,884 +0.35(+14.77%)
Feb 17, 2021 2.510 2.560 2.280 2.370 21,462,472 -0.21(-8.14%)
Feb 16, 2021 2.340 2.720 2.130 2.580 115,786,016 +0.38(+17.27%)
Feb 12, 2021 2.480 2.480 2.160 2.200 2,824,200 -0.12(-5.17%)
Feb 11, 2021 2.570 2.570 2.300 2.320 2,045,118 -0.34(-12.78%)
Feb 10, 2021 2.890 2.890 2.480 2.660 2,407,885 +0.07(+2.70%)
Feb 09, 2021 2.570 2.860 2.490 2.590 1,270,786 +0.05(+1.97%)
Feb 08, 2021 2.350 2.620 2.300 2.540 1,431,265 +0.24(+10.43%)
Feb 05, 2021 2.340 2.380 2.170 2.300 521,200 +0.00(+0.00%)
Feb 04, 2021 2.360 2.440 2.250 2.300 2,264,549 +0.07(+3.14%)
Feb 03, 2021 2.100 2.240 2.070 2.230 469,986 +0.15(+7.21%)
Feb 02, 2021 2.110 2.146 2.030 2.080 506,480 -0.05(-2.35%)
Feb 01, 2021 2.200 2.200 2.050 2.130 562,054 +0.01(+0.47%)
Jan 29, 2021 2.210 2.220 2.060 2.120 455,400 -0.09(-4.07%)
Jan 28, 2021 2.100 2.210 2.010 2.210 917,676 +0.07(+3.27%)
Jan 27, 2021 2.090 2.270 2.070 2.140 1,436,561 -0.09(-4.04%)
Jan 26, 2021 2.320 2.320 2.180 2.230 270,734 -0.03(-1.33%)
Jan 25, 2021 2.350 2.360 2.180 2.260 392,455 -0.03(-1.31%)
Jan 22, 2021 2.320 2.330 2.240 2.290 264,500 -0.06(-2.55%)
Jan 21, 2021 2.280 2.350 2.190 2.350 350,069 +0.10(+4.44%)
Jan 20, 2021 2.140 2.350 2.110 2.250 601,786 +0.12(+5.63%)
Jan 19, 2021 2.140 2.190 2.054 2.130 792,763 -0.03(-1.39%)
Jan 15, 2021 2.180 2.210 2.040 2.160 291,200 -0.06(-2.70%)
Jan 14, 2021 2.220 2.280 2.180 2.220 235,176 +0.01(+0.45%)
Jan 13, 2021 2.290 2.290 2.180 2.210 239,373 -0.08(-3.49%)
Jan 12, 2021 2.320 2.330 2.170 2.290 370,045 -0.01(-0.43%)
Jan 11, 2021 2.350 2.420 2.260 2.300 513,662 -0.11(-4.56%)
Jan 08, 2021 2.500 2.670 2.260 2.410 1,545,700 +0.11(+4.78%)
Jan 07, 2021 2.260 2.330 2.190 2.300 702,568 +0.06(+2.68%)
Jan 06, 2021 2.240 2.280 2.190 2.240 310,072 +0.01(+0.45%)
Jan 05, 2021 2.110 2.250 2.100 2.230 325,257 +0.15(+7.21%)
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.