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, 2019 0.8040 0.9092 0.6719 0.8903 50,300 +0.05(+6.00%)
Dec 30, 2019 0.9100 0.9100 0.8233 0.8399 13,908 -0.02(-2.06%)
Dec 27, 2019 0.9000 0.9100 0.8500 0.8576 2,500 +0.00(+0.28%)
Dec 26, 2019 0.9100 0.9100 0.8493 0.8552 12,131 -0.05(-6.03%)
Dec 24, 2019 0.9200 0.9493 0.9100 0.9101 2,500 -0.04(-4.13%)
Dec 23, 2019 0.9300 0.9500 0.8900 0.9493 5,612 +0.01(+0.77%)
Dec 20, 2019 0.9601 1.000 0.9420 0.9420 3,100 -0.02(-1.88%)
Dec 19, 2019 0.9900 1.000 0.9600 0.9600 51,891 -0.00(-0.01%)
Dec 18, 2019 0.9600 1.000 0.9600 0.9601 47,215 +0.00(+0.01%)
Dec 17, 2019 0.9600 1.000 0.9600 0.9600 45,326 +0.00(+0.00%)
Dec 16, 2019 0.9100 0.9700 0.9099 0.9600 15,713 +0.00(+0.00%)
Dec 13, 2019 0.9000 0.9600 0.8600 0.9600 14,500 +0.08(+9.59%)
Dec 12, 2019 0.8700 0.9000 0.8300 0.8760 18,042 +0.05(+5.54%)
Dec 11, 2019 0.8100 0.8999 0.8100 0.8300 6,190 -0.01(-1.75%)
Dec 10, 2019 0.8500 0.9140 0.7900 0.8448 25,081 +0.01(+1.78%)
Dec 09, 2019 0.9200 0.9500 0.8000 0.8300 90,975 -0.11(-11.70%)
Dec 06, 2019 0.9700 0.9800 0.8911 0.9400 13,300 -0.00(-0.21%)
Dec 05, 2019 0.9200 0.9420 0.8801 0.9420 17,387 +0.01(+1.02%)
Dec 04, 2019 0.9110 0.9521 0.9000 0.9325 21,992 +0.01(+1.36%)
Dec 03, 2019 0.9300 0.9747 0.9101 0.9200 6,360 -0.00(-0.53%)
Dec 02, 2019 0.9500 0.9752 0.9238 0.9249 16,438 -0.05(-5.17%)
Nov 29, 2019 1.000 1.000 0.9196 0.9753 9,500 +0.02(+1.88%)
Nov 27, 2019 0.8900 0.9849 0.8900 0.9573 53,700 +0.07(+8.13%)
Nov 26, 2019 0.9204 0.9743 0.8720 0.8853 34,667 -0.06(-6.03%)
Nov 25, 2019 0.9400 1.040 0.9100 0.9421 22,161 -0.04(-4.37%)
Nov 22, 2019 1.050 1.074 0.9200 0.9851 41,800 -0.01(-1.49%)
Nov 21, 2019 1.000 1.090 0.9800 1.000 154,586 +0.04(+4.17%)
Nov 20, 2019 1.000 1.010 0.9500 0.9600 100,559 -0.01(-1.03%)
Nov 19, 2019 0.9500 1.010 0.9400 0.9700 157,090 +0.07(+7.78%)
Nov 18, 2019 0.8899 0.9001 0.7901 0.9000 106,860 +0.10(+12.50%)
Nov 15, 2019 0.9000 0.9500 0.7602 0.8000 135,700 -0.08(-9.37%)
Nov 14, 2019 0.9800 1.110 0.8400 0.8827 389,049 -0.09(-9.00%)
Nov 13, 2019 0.9700 1.000 0.9200 0.9700 315,631 -0.03(-2.90%)
Nov 12, 2019 0.9907 1.050 0.9620 0.9990 278,814 -0.08(-7.50%)
Nov 11, 2019 0.9900 1.160 0.9200 1.080 800,006 +0.08(+8.00%)
Nov 08, 2019 0.6800 1.200 0.6800 1.000 5,567,700 +0.35(+54.32%)
Nov 07, 2019 0.6500 0.6500 0.6100 0.6480 12,647 -0.00(-0.31%)
Nov 06, 2019 0.6500 0.6500 0.5920 0.6500 32,166 +0.01(+1.56%)
Nov 05, 2019 0.6900 0.7800 0.6200 0.6400 58,326 -0.07(-9.86%)
Nov 04, 2019 0.8000 0.8000 0.6900 0.7100 20,356 -0.04(-5.33%)
Nov 01, 2019 0.8000 0.8000 0.7400 0.7500 12,700 +0.03(+4.63%)
Oct 31, 2019 0.8000 0.8000 0.6292 0.7168 34,565 +0.07(+11.48%)
Oct 30, 2019 0.6400 0.7300 0.6158 0.6430 120,675 +0.03(+4.42%)
Oct 29, 2019 0.6100 0.6500 0.6100 0.6158 82,768 +0.00(+0.00%)
Oct 28, 2019 0.5900 0.6500 0.5900 0.6158 16,190 +0.02(+2.63%)
Oct 25, 2019 0.6200 0.6496 0.5900 0.6000 13,900 +0.03(+5.26%)
Oct 24, 2019 0.5700 0.5800 0.4800 0.5700 19,733 +0.09(+18.48%)
Oct 23, 2019 0.4400 0.6600 0.4200 0.4811 32,470 +0.07(+18.44%)
Oct 22, 2019 0.4900 0.4900 0.4001 0.4062 14,472 -0.06(-12.08%)
Oct 21, 2019 0.4620 0.4800 0.4400 0.4620 12,297 +0.03(+6.35%)
Oct 18, 2019 0.4500 0.4800 0.4344 0.4344 5,400 -0.03(-5.57%)
Oct 17, 2019 0.4500 0.4700 0.4500 0.4600 3,440 -0.03(-5.74%)
Oct 16, 2019 0.5000 0.5000 0.4838 0.4880 13,729 +0.01(+1.67%)
Oct 15, 2019 0.4600 0.4830 0.4500 0.4800 7,332 +0.02(+4.35%)
Oct 14, 2019 0.4911 0.4911 0.4600 0.4600 786 +0.01(+2.20%)
Oct 11, 2019 0.5000 0.5000 0.4501 0.4501 15,400 -0.03(-6.23%)
Oct 10, 2019 0.5000 0.5000 0.4800 0.4800 5,975 -0.01(-2.34%)
Oct 09, 2019 0.4500 0.5075 0.4500 0.4915 5,590 -0.01(-1.70%)
Oct 08, 2019 0.5100 0.5100 0.4700 0.5000 3,195 -0.02(-3.47%)
Oct 07, 2019 0.4820 0.5300 0.3800 0.5180 19,297 +0.00(+0.58%)
Oct 04, 2019 0.4600 0.5280 0.4600 0.5150 3,500 -0.00(-0.58%)
Oct 03, 2019 0.5100 0.5280 0.4900 0.5180 6,161 +0.01(+1.47%)
Oct 02, 2019 0.5110 0.5400 0.5100 0.5105 21,721 -0.02(-4.04%)
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.