Skip to main content

Micronet Enertec Tec (NQ: MICT )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 1.100 1.110 1.060 1.110 257,260 +0.02(+1.83%)
Dec 07, 2022 1.070 1.100 1.035 1.090 239,002 +0.01(+0.93%)
Dec 06, 2022 1.050 1.220 1.020 1.080 699,897 +0.03(+2.86%)
Dec 05, 2022 1.160 1.220 1.030 1.050 497,606 -0.09(-7.89%)
Dec 02, 2022 1.170 1.220 1.120 1.140 514,627 -0.03(-2.56%)
Dec 01, 2022 1.010 1.200 0.9500 1.170 1,442,880 +0.20(+20.46%)
Nov 30, 2022 0.8400 1.090 0.8401 0.9713 1,809,655 +0.16(+20.06%)
Nov 29, 2022 1.020 1.020 0.7700 0.8090 2,756,189 -0.32(-28.41%)
Nov 28, 2022 1.300 1.350 1.016 1.130 1,715,363 -0.17(-13.08%)
Nov 25, 2022 1.180 1.340 1.180 1.300 1,077,978 +0.09(+7.44%)
Nov 23, 2022 1.180 1.220 1.100 1.210 1,296,075 +0.16(+15.24%)
Nov 22, 2022 0.9900 1.100 0.9700 1.050 708,104 +0.10(+10.53%)
Nov 21, 2022 0.9800 0.9850 0.9260 0.9500 524,347 +0.01(+1.06%)
Nov 18, 2022 0.9200 0.9861 0.9013 0.9400 456,197 +0.02(+2.21%)
Nov 17, 2022 0.8960 0.9197 0.8800 0.9197 212,657 +0.03(+3.33%)
Nov 16, 2022 0.8700 0.8960 0.8500 0.8901 269,904 +0.01(+1.46%)
Nov 15, 2022 0.9000 0.9000 0.8621 0.8773 284,841 -0.02(-2.09%)
Nov 14, 2022 0.8390 0.8998 0.7850 0.8960 474,656 +0.05(+6.38%)
Nov 11, 2022 0.7900 0.8526 0.7900 0.8423 206,456 +0.07(+9.39%)
Nov 10, 2022 0.7500 0.8110 0.7376 0.7700 317,017 +0.02(+2.67%)
Nov 09, 2022 0.7300 0.7500 0.6960 0.7500 176,773 +0.05(+7.87%)
Nov 08, 2022 0.6800 0.7150 0.6800 0.6953 105,783 +0.01(+0.75%)
Nov 07, 2022 0.7100 0.7396 0.6700 0.6901 95,866 +0.01(+0.74%)
Nov 04, 2022 0.6500 0.6900 0.6350 0.6850 96,619 +0.04(+5.38%)
Nov 03, 2022 0.7200 0.7200 0.6301 0.6500 121,627 -0.06(-8.28%)
Nov 02, 2022 0.7622 0.7622 0.7082 0.7087 91,533 -0.04(-5.51%)
Nov 01, 2022 0.7400 0.7500 0.7301 0.7500 224,119 +0.02(+2.49%)
Oct 31, 2022 0.7000 0.7500 0.6610 0.7318 237,445 +0.03(+4.54%)
Oct 28, 2022 0.6990 0.7000 0.6750 0.7000 113,323 +0.00(+0.14%)
Oct 27, 2022 0.6500 0.6990 0.6500 0.6990 179,571 +0.05(+8.09%)
Oct 26, 2022 0.6265 0.6500 0.6265 0.6467 154,076 +0.00(+0.12%)
Oct 25, 2022 0.6265 0.6485 0.6030 0.6459 81,339 +0.02(+3.10%)
Oct 24, 2022 0.6500 0.6500 0.6075 0.6265 135,771 -0.00(-0.40%)
Oct 21, 2022 0.6338 0.6500 0.6250 0.6290 100,934 -0.01(-1.73%)
Oct 20, 2022 0.6200 0.6500 0.6200 0.6401 209,093 +0.01(+1.28%)
Oct 19, 2022 0.6301 0.6500 0.6197 0.6320 107,031 +0.00(+0.16%)
Oct 18, 2022 0.6200 0.6413 0.6050 0.6310 150,207 +0.00(+0.16%)
Oct 17, 2022 0.6200 0.6500 0.6212 0.6300 120,932 -0.01(-1.53%)
Oct 14, 2022 0.6300 0.6400 0.6104 0.6398 114,573 -0.01(-1.30%)
Oct 13, 2022 0.6300 0.6487 0.6111 0.6482 125,680 +0.02(+2.95%)
Oct 12, 2022 0.6300 0.6449 0.6104 0.6296 83,299 -0.01(-1.38%)
Oct 11, 2022 0.6200 0.6500 0.6070 0.6384 269,355 +0.02(+2.88%)
Oct 10, 2022 0.6250 0.6280 0.5841 0.6205 196,415 +0.01(+1.31%)
Oct 07, 2022 0.6450 0.6501 0.5707 0.6125 1,786,208 +0.00(+0.36%)
Oct 06, 2022 0.6075 0.6359 0.6051 0.6103 51,338 +0.01(+1.65%)
Oct 05, 2022 0.6900 0.6900 0.6000 0.6004 208,807 -0.01(-1.86%)
Oct 04, 2022 0.6200 0.6481 0.6100 0.6118 114,812 -0.01(-1.32%)
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.