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 (%)
Dec 31, 2015 2.090 2.100 2.100 2.100 7,200 +0.10(+5.00%)
Dec 30, 2015 1.850 2.000 1.850 2.000 12,350 +0.10(+5.26%)
Dec 29, 2015 1.970 1.970 1.900 1.900 656 -0.07(-3.55%)
Dec 23, 2015 2.100 1.970 1.970 1.970 4,100 -0.06(-3.13%)
Dec 21, 2015 1.920 2.034 2.034 2.034 150 -0.07(-3.16%)
Dec 18, 2015 2.100 2.100 2.100 2.100 1,162 +0.02(+0.88%)
Dec 17, 2015 2.082 2.082 2.082 2.082 510 -0.06(-2.72%)
Dec 15, 2015 2.140 2.140 2.140 2.140 51 +0.08(+3.88%)
Dec 14, 2015 2.100 2.100 2.010 2.060 535 -0.06(-2.83%)
Dec 11, 2015 2.150 2.160 2.120 2.120 1,903 +0.00(+0.00%)
Dec 10, 2015 2.100 2.120 2.080 2.120 22,905 +0.14(+6.87%)
Dec 09, 2015 2.000 2.000 1.984 1.984 2,100 -0.02(-0.82%)
Dec 08, 2015 2.080 2.100 1.980 2.000 2,504 +0.00(+0.00%)
Dec 07, 2015 2.000 2.000 2.000 2.000 451 -0.08(-3.85%)
Dec 04, 2015 2.040 2.100 2.040 2.080 8,772 -0.01(-0.48%)
Dec 03, 2015 2.100 2.100 2.090 2.090 1,363 +0.01(+0.72%)
Dec 02, 2015 2.210 2.220 2.075 2.075 3,915 -0.05(-2.50%)
Nov 30, 2015 2.128 2.128 2.128 2.128 18 -0.06(-2.62%)
Nov 27, 2015 2.370 2.370 2.186 2.186 200 +0.11(+5.07%)
Nov 25, 2015 2.390 2.080 2.080 2.080 2,700 -0.05(-2.34%)
Nov 24, 2015 2.020 2.410 2.020 2.130 3,182 +0.05(+2.40%)
Nov 20, 2015 2.080 2.080 2.080 2.080 173 -0.07(-3.25%)
Nov 19, 2015 2.050 2.240 1.610 2.150 22,565 -0.06(-2.71%)
Nov 18, 2015 2.150 2.450 2.100 2.210 19,906 +0.29(+15.10%)
Nov 17, 2015 2.300 2.300 1.900 1.920 5,779 -0.17(-7.98%)
Nov 16, 2015 2.350 2.390 2.086 2.086 6,698 +0.07(+3.29%)
Nov 13, 2015 2.020 2.020 2.020 2.020 536 -0.11(-5.16%)
Nov 12, 2015 2.130 2.130 2.130 2.130 101 +0.00(+0.00%)
Nov 11, 2015 2.080 2.130 2.076 2.130 4,400 +0.03(+1.43%)
Nov 10, 2015 2.100 2.130 2.100 2.100 2,500 -0.03(-1.41%)
Nov 09, 2015 2.200 2.200 2.120 2.130 9,243 -0.20(-8.58%)
Nov 05, 2015 2.330 2.330 2.330 2.330 100 +0.07(+3.10%)
Nov 04, 2015 2.260 2.305 2.260 2.260 9,669 -0.04(-1.74%)
Nov 02, 2015 2.300 2.300 2.300 2.300 100 +0.04(+1.77%)
Oct 29, 2015 2.260 2.260 2.260 2.260 101 -0.05(-2.16%)
Oct 28, 2015 2.180 2.390 2.180 2.310 5,210 +0.06(+2.67%)
Oct 26, 2015 2.400 2.250 2.250 2.250 126 -0.25(-10.00%)
Oct 20, 2015 2.500 2.500 2.500 2.500 2 +0.05(+2.04%)
Oct 19, 2015 2.400 2.450 2.390 2.450 12,352 +0.05(+2.08%)
Oct 16, 2015 2.395 2.400 2.390 2.400 5,001 +0.00(+0.00%)
Oct 15, 2015 2.450 2.450 2.400 2.400 630 -0.10(-4.00%)
Oct 14, 2015 2.500 2.500 2.500 2.500 329 +0.10(+4.17%)
Oct 13, 2015 2.400 2.400 2.400 2.400 106 -0.25(-9.51%)
Oct 09, 2015 2.770 2.652 2.652 2.652 76 +0.01(+0.46%)
Oct 07, 2015 2.620 2.640 2.640 2.640 700 +0.02(+0.76%)
Sep 29, 2015 2.630 2.620 2.620 2.620 21 -0.04(-1.44%)
Sep 28, 2015 2.680 2.680 2.658 2.658 445 -0.11(-3.95%)
Sep 25, 2015 2.690 2.768 2.670 2.768 1,743 -0.08(-2.89%)
Sep 23, 2015 2.850 2.850 2.850 2.850 147 -0.14(-4.68%)
Sep 22, 2015 2.750 2.990 2.730 2.990 907 +0.33(+12.41%)
Sep 18, 2015 2.631 2.660 2.660 2.660 172 +0.02(+0.76%)
Sep 17, 2015 2.770 2.770 2.640 2.640 1,399 -0.09(-3.30%)
Sep 16, 2015 3.000 3.190 2.730 2.730 4,550 -0.09(-3.27%)
Sep 15, 2015 2.957 3.060 2.600 2.822 3,275 -0.08(-2.68%)
Sep 14, 2015 2.900 2.900 2.900 2.900 762 +0.05(+1.75%)
Sep 11, 2015 2.840 2.900 2.840 2.850 2,924 +0.11(+4.01%)
Sep 10, 2015 2.900 2.990 2.740 2.740 1,514 -0.16(-5.52%)
Sep 09, 2015 3.490 3.490 2.700 2.900 3,210 +0.40(+16.00%)
Sep 08, 2015 2.760 2.760 2.220 2.500 3,815 -0.05(-1.96%)
Sep 04, 2015 2.510 2.550 2.550 2.550 500 +0.01(+0.39%)
Sep 03, 2015 2.410 2.540 2.410 2.540 1,347 +0.13(+5.39%)
Sep 02, 2015 2.450 2.980 2.300 2.410 6,521 +0.07(+2.99%)
Sep 01, 2015 2.210 2.340 2.210 2.340 3,523 +0.13(+5.88%)
Aug 31, 2015 2.180 2.320 2.180 2.210 702 +0.00(+0.00%)
Aug 28, 2015 2.200 2.500 2.200 2.210 53,762 +0.01(+0.45%)
Aug 27, 2015 2.232 2.232 2.200 2.200 1,312 +0.00(+0.00%)
Aug 26, 2015 2.250 2.250 2.200 2.200 3,443 +0.07(+3.29%)
Aug 25, 2015 1.920 2.130 1.920 2.130 530 -0.37(-14.80%)
Aug 21, 2015 2.800 2.500 2.500 2.500 131 -0.26(-9.42%)
Aug 18, 2015 2.760 2.760 2.760 2.760 200 -0.05(-1.78%)
Aug 17, 2015 2.800 2.820 2.800 2.810 794 -0.17(-5.70%)
Aug 05, 2015 2.980 2.980 2.980 2.980 20 +0.01(+0.34%)
Jul 28, 2015 3.000 2.970 2.970 2.970 300 -0.05(-1.66%)
Jul 27, 2015 3.020 3.020 3.020 3.020 229 +0.06(+2.03%)
Jul 24, 2015 2.960 2.970 2.960 2.960 5,036 -0.04(-1.33%)
Jul 23, 2015 3.000 3.000 3.000 3.000 1,815 +0.00(+0.00%)
Jul 22, 2015 3.010 3.020 3.000 3.000 5,031 -0.05(-1.64%)
Jul 20, 2015 3.010 3.050 3.050 3.050 1,200 +0.06(+2.01%)
Jul 15, 2015 2.980 2.990 2.990 2.990 1,200 +0.03(+1.01%)
Jul 13, 2015 2.990 2.960 2.960 2.960 102 +0.09(+3.14%)
Jul 10, 2015 2.790 2.908 2.790 2.870 3,100 -0.05(-1.71%)
Jul 09, 2015 2.880 2.955 2.780 2.920 797 -0.01(-0.34%)
Jul 08, 2015 2.990 2.990 2.810 2.930 2,083 -0.06(-2.01%)
Jul 06, 2015 2.830 2.990 2.990 2.990 14 +0.12(+4.18%)
Jul 02, 2015 2.960 2.870 2.870 2.870 1,000 -0.14(-4.65%)
Jul 01, 2015 3.080 3.160 2.950 3.010 3,944 -0.07(-2.27%)
Jun 30, 2015 3.080 3.090 3.080 3.080 328 +0.03(+0.97%)
Jun 29, 2015 3.000 3.000 3.000 3.050 400 -0.09(-2.85%)
Jun 25, 2015 3.140 3.140 3.140 3.140 200 +0.00(+0.00%)
Jun 23, 2015 3.140 3.140 3.140 3.140 188 -0.01(-0.32%)
Jun 22, 2015 3.110 3.150 3.110 3.150 3,006 +0.15(+5.00%)
Jun 19, 2015 3.020 3.300 3.300 3.000 497 -0.30(-9.09%)
Jun 18, 2015 3.110 3.470 3.110 3.300 9,596 +0.20(+6.30%)
Jun 16, 2015 3.020 3.104 3.104 3.104 3 -0.06(-1.76%)
Jun 15, 2015 3.020 3.200 3.020 3.160 1,268 +0.12(+3.95%)
Jun 12, 2015 3.150 3.150 3.040 3.040 1,100 -0.13(-4.10%)
Jun 11, 2015 3.200 3.250 3.130 3.170 4,428 -0.08(-2.46%)
Jun 09, 2015 3.250 3.250 3.250 3.250 3 +0.09(+2.85%)
Jun 08, 2015 3.200 3.310 3.160 3.160 2,800 -0.03(-0.94%)
Jun 04, 2015 3.470 3.190 3.190 3.190 3,700 -0.05(-1.54%)
Jun 03, 2015 3.280 3.280 3.240 3.240 25,710 -0.08(-2.41%)
Jun 01, 2015 3.320 3.320 3.320 3.320 2 -0.10(-2.92%)
May 28, 2015 3.300 3.420 3.420 3.420 104 +0.13(+3.95%)
May 27, 2015 3.290 3.430 3.280 3.290 877 +0.09(+2.89%)
May 26, 2015 3.380 3.400 3.198 3.198 1,777 -0.00(-0.07%)
May 21, 2015 3.500 3.200 3.200 3.200 500 -0.13(-3.90%)
May 20, 2015 3.330 3.404 3.120 3.330 1,645 -0.28(-7.83%)
May 19, 2015 3.150 3.613 3.060 3.613 1,602 +0.11(+3.23%)
May 18, 2015 3.500 3.500 3.500 3.500 1,033 +0.26(+8.02%)
May 15, 2015 3.240 3.240 3.240 3.240 302 +0.00(+0.00%)
May 14, 2015 3.080 3.290 2.820 3.240 9,903 +0.07(+2.21%)
May 13, 2015 3.202 3.230 3.140 3.170 2,623 -0.19(-5.65%)
May 12, 2015 3.360 3.360 3.360 3.360 111 -0.03(-0.88%)
May 11, 2015 3.390 3.390 3.390 3.390 111 -0.03(-0.88%)
May 08, 2015 3.530 3.690 3.190 3.420 3,935 -0.11(-3.19%)
May 07, 2015 3.420 3.671 3.420 3.533 28,477 +0.12(+3.60%)
May 06, 2015 3.390 3.770 3.240 3.410 58,259 +0.04(+1.19%)
May 05, 2015 3.330 3.914 3.120 3.370 66,253 +0.13(+4.01%)
May 04, 2015 2.570 3.340 2.570 3.240 131,500 +0.85(+35.56%)
May 01, 2015 2.390 2.390 2.370 2.390 2,287 +0.00(+0.00%)
Apr 30, 2015 2.370 2.390 2.370 2.390 1,800 +0.02(+0.84%)
Apr 29, 2015 2.340 2.370 2.340 2.370 300 +0.02(+0.85%)
Apr 28, 2015 2.390 2.390 2.330 2.350 3,277 -0.05(-2.08%)
Apr 27, 2015 2.331 2.500 2.331 2.400 11,007 -0.15(-5.88%)
Apr 23, 2015 2.780 2.550 2.550 2.550 38,500 -0.21(-7.61%)
Apr 17, 2015 2.750 2.760 2.760 2.760 70 -0.03(-1.08%)
Apr 16, 2015 2.780 2.820 2.780 2.790 400 -0.07(-2.35%)
Apr 15, 2015 2.830 2.900 2.770 2.857 2,314 +0.01(+0.25%)
Apr 14, 2015 2.771 2.850 2.771 2.850 4,156 +0.08(+2.89%)
Apr 13, 2015 2.780 2.780 2.770 2.770 242 -0.04(-1.42%)
Apr 10, 2015 2.780 2.830 2.780 2.810 623 +0.01(+0.36%)
Apr 09, 2015 2.791 2.804 2.791 2.800 720 -0.02(-0.83%)
Apr 08, 2015 2.783 2.823 2.770 2.823 1,650 +0.03(+1.20%)
Apr 07, 2015 2.790 2.790 2.790 2.790 102 -0.10(-3.46%)
Apr 06, 2015 2.890 2.890 2.890 2.890 401 +0.10(+3.58%)
Apr 02, 2015 2.850 2.790 2.790 2.790 500 -0.07(-2.45%)
Apr 01, 2015 2.990 2.990 2.770 2.860 1,749 +0.04(+1.42%)
Mar 31, 2015 2.780 2.968 2.780 2.820 4,902 -0.11(-3.69%)
Mar 30, 2015 2.928 2.928 2.928 2.928 602 +0.15(+5.32%)
Mar 27, 2015 2.360 2.980 2.360 2.780 3,298 -0.17(-5.76%)
Mar 26, 2015 3.020 3.020 2.950 2.950 3,044 +0.08(+2.79%)
Mar 25, 2015 2.850 2.900 2.660 2.870 12,633 +0.07(+2.50%)
Mar 24, 2015 2.550 3.000 2.550 2.800 3,056 +0.09(+3.32%)
Mar 23, 2015 2.650 2.790 2.630 2.710 4,944 -0.08(-2.87%)
Mar 20, 2015 2.850 2.850 2.750 2.790 7,992 +0.04(+1.45%)
Mar 19, 2015 3.000 3.000 2.660 2.750 9,102 -0.21(-7.09%)
Mar 18, 2015 3.010 3.150 2.550 2.960 6,682 -0.06(-1.99%)
Mar 17, 2015 3.240 3.240 2.910 3.020 1,616 -0.13(-4.13%)
Mar 16, 2015 3.280 3.350 3.110 3.150 6,702 -0.13(-3.96%)
Mar 13, 2015 3.280 3.280 3.280 3.280 100 +0.00(+0.00%)
Mar 12, 2015 3.280 3.280 3.280 3.280 132 +0.00(+0.00%)
Mar 11, 2015 3.270 3.400 3.270 3.280 561 +0.01(+0.31%)
Mar 10, 2015 3.270 3.270 3.270 3.270 100 +0.00(+0.00%)
Mar 09, 2015 3.270 3.270 3.270 3.270 132 +0.01(+0.29%)
Mar 06, 2015 3.320 3.403 3.290 3.260 2,190 -0.16(-4.66%)
Mar 05, 2015 3.390 3.530 3.390 3.420 31,809 +0.02(+0.59%)
Mar 04, 2015 3.300 3.570 3.220 3.400 55,889 +0.15(+4.62%)
Mar 03, 2015 3.300 3.350 3.203 3.250 26,322 -0.01(-0.31%)
Mar 02, 2015 3.280 3.330 3.180 3.260 15,192 -0.04(-1.21%)
Feb 27, 2015 3.200 3.301 3.200 3.300 300 -0.00(-0.02%)
Feb 26, 2015 3.180 3.310 3.180 3.300 810 +0.08(+2.50%)
Feb 25, 2015 3.220 3.220 3.220 3.220 109 +0.03(+0.94%)
Feb 24, 2015 3.200 3.484 3.161 3.190 6,647 -0.01(-0.31%)
Feb 23, 2015 3.120 3.200 3.120 3.200 2,734 -0.07(-2.14%)
Feb 20, 2015 3.270 3.270 3.270 3.270 250 -0.28(-7.89%)
Feb 19, 2015 3.150 3.550 3.150 3.550 272 +0.40(+12.70%)
Feb 18, 2015 3.150 3.150 3.150 3.150 101 -0.25(-7.35%)
Feb 17, 2015 3.430 3.435 3.400 3.400 1,761 -0.06(-1.73%)
Feb 12, 2015 3.350 3.460 3.460 3.460 10,500 +0.16(+4.85%)
Feb 11, 2015 3.450 3.660 3.300 3.300 1,850 -0.04(-1.26%)
Feb 10, 2015 3.270 3.342 3.250 3.342 820 +0.03(+0.97%)
Feb 09, 2015 3.310 3.310 3.310 3.310 100 -0.14(-4.06%)
Feb 05, 2015 3.470 3.450 3.450 3.450 4,700 -0.02(-0.58%)
Feb 04, 2015 3.680 3.730 3.450 3.470 26,397 -0.15(-4.14%)
Feb 03, 2015 3.409 3.660 3.250 3.620 36,673 +0.20(+5.85%)
Feb 02, 2015 3.320 3.460 3.250 3.420 17,994 +0.02(+0.57%)
Jan 30, 2015 3.270 3.410 3.210 3.401 2,475 +0.03(+0.91%)
Jan 29, 2015 3.480 3.480 3.330 3.370 1,531 +0.07(+2.11%)
Jan 28, 2015 3.290 3.320 3.240 3.300 1,600 -0.16(-4.61%)
Jan 26, 2015 3.670 3.460 3.460 3.460 9 -0.01(-0.29%)
Jan 23, 2015 3.570 3.570 3.261 3.470 3,712 -0.12(-3.34%)
Jan 22, 2015 3.380 3.780 3.380 3.590 22,274 +0.24(+7.16%)
Jan 21, 2015 3.290 3.500 3.220 3.350 6,402 +0.10(+3.08%)
Jan 20, 2015 3.270 3.270 3.250 3.250 386 -0.03(-0.91%)
Jan 16, 2015 3.280 3.280 3.280 3.280 2,407 +0.08(+2.50%)
Jan 14, 2015 3.500 3.200 3.200 3.200 31,000 -0.32(-9.21%)
Jan 12, 2015 3.520 3.525 3.525 3.525 1,200 +0.00(+0.14%)
Jan 09, 2015 3.530 3.530 3.500 3.520 9,700 -0.01(-0.28%)
Jan 08, 2015 3.520 3.600 3.520 3.530 3,500 +0.00(+0.00%)
Jan 07, 2015 3.540 3.540 3.520 3.530 3,000 +0.01(+0.28%)
Jan 06, 2015 3.520 3.529 3.520 3.520 900 -0.04(-1.12%)
Jan 05, 2015 3.550 3.560 3.550 3.560 1,800 -0.04(-1.11%)
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.