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 (%)
May 31, 2019 1.100 1.170 1.080 1.120 149,200 +0.05(+4.67%)
May 30, 2019 0.9500 1.110 0.9457 1.070 240,329 +0.24(+28.61%)
May 29, 2019 0.7999 0.9448 0.7800 0.8320 28,959 +0.00(+0.23%)
May 28, 2019 0.8618 0.9200 0.8301 0.8301 29,026 -0.09(-9.47%)
May 24, 2019 0.9500 0.9800 0.8300 0.9169 92,300 -0.02(-2.46%)
May 23, 2019 0.9400 1.200 0.9400 0.9400 585,381 -0.05(-5.07%)
May 22, 2019 0.9970 1.010 0.9310 0.9902 15,542 -0.01(-0.67%)
May 21, 2019 1.000 1.007 0.9700 0.9969 64,407 -0.02(-1.78%)
May 20, 2019 1.090 1.090 0.9900 1.015 24,285 -0.01(-1.03%)
May 17, 2019 1.030 1.070 0.9820 1.026 46,000 +0.01(+0.55%)
May 16, 2019 1.010 1.100 1.010 1.020 6,696 +0.02(+2.00%)
May 15, 2019 1.080 1.092 1.000 1.000 22,369 -0.06(-5.66%)
May 14, 2019 1.050 1.060 0.9800 1.060 9,650 +0.06(+6.00%)
May 13, 2019 1.050 1.090 0.9600 1.000 15,755 -0.09(-8.26%)
May 10, 2019 1.073 1.090 1.041 1.090 7,900 +0.02(+1.87%)
May 09, 2019 1.070 1.100 1.000 1.070 19,776 -0.03(-2.73%)
May 08, 2019 1.060 1.100 0.9822 1.100 83,256 +0.05(+4.76%)
May 07, 2019 1.050 1.090 0.9730 1.050 57,246 +0.00(+0.00%)
May 06, 2019 1.050 1.120 1.050 1.050 36,395 -0.04(-3.67%)
May 03, 2019 1.040 1.130 1.040 1.090 166,200 +0.07(+6.86%)
May 02, 2019 0.9800 1.033 0.9720 1.020 63,357 +0.05(+5.15%)
May 01, 2019 0.9000 0.9900 0.9000 0.9700 40,825 +0.03(+3.20%)
Apr 30, 2019 0.9399 1.020 0.8500 0.9399 519,075 -0.22(-18.97%)
Apr 29, 2019 1.150 1.220 1.150 1.160 30,371 +0.00(+0.00%)
Apr 26, 2019 1.200 1.200 1.150 1.160 53,000 -0.07(-5.69%)
Apr 25, 2019 1.190 1.260 1.160 1.230 129,958 +0.05(+4.24%)
Apr 24, 2019 1.180 1.215 1.160 1.180 40,341 +0.01(+0.85%)
Apr 23, 2019 1.120 1.210 1.100 1.170 111,993 +0.07(+6.36%)
Apr 22, 2019 1.020 1.160 1.020 1.100 144,862 +0.06(+5.77%)
Apr 18, 2019 1.000 1.120 1.000 1.040 80,000 +0.05(+5.05%)
Apr 17, 2019 0.9800 1.073 0.9566 0.9900 129,885 +0.01(+1.04%)
Apr 16, 2019 0.9200 0.9998 0.8887 0.9798 150,499 +0.10(+11.34%)
Apr 15, 2019 1.060 1.090 0.8200 0.8800 446,883 -0.16(-15.38%)
Apr 12, 2019 1.000 1.130 1.000 1.040 157,500 +0.04(+4.51%)
Apr 11, 2019 1.130 1.140 0.9901 0.9951 140,127 -0.12(-11.15%)
Apr 10, 2019 1.300 1.300 1.120 1.120 177,857 -0.16(-12.56%)
Apr 09, 2019 1.230 1.337 1.230 1.281 48,445 -0.12(-8.51%)
Apr 08, 2019 1.450 1.450 1.370 1.400 40,885 +0.01(+0.72%)
Apr 05, 2019 1.450 1.459 1.369 1.390 35,300 -0.02(-1.42%)
Apr 04, 2019 1.380 1.450 1.380 1.410 97,692 +0.05(+3.68%)
Apr 03, 2019 1.390 1.390 1.350 1.360 25,813 -0.01(-0.73%)
Apr 02, 2019 1.340 1.390 1.290 1.370 131,303 +0.08(+6.20%)
Apr 01, 2019 1.350 1.350 1.250 1.290 72,271 +0.03(+2.38%)
Mar 29, 2019 1.290 1.320 1.240 1.260 68,200 -0.02(-1.56%)
Mar 28, 2019 1.340 1.350 1.220 1.280 55,363 -0.04(-3.03%)
Mar 27, 2019 1.330 1.350 1.270 1.320 35,221 +0.01(+0.76%)
Mar 26, 2019 1.220 1.340 1.220 1.310 148,551 +0.08(+6.50%)
Mar 25, 2019 1.250 1.250 1.220 1.230 27,002 -0.03(-2.38%)
Mar 22, 2019 1.260 1.283 1.245 1.260 77,900 +0.00(+0.00%)
Mar 21, 2019 1.220 1.290 1.220 1.260 38,489 +0.03(+2.44%)
Mar 20, 2019 1.190 1.270 1.190 1.230 51,370 +0.01(+0.81%)
Mar 19, 2019 1.240 1.263 1.200 1.220 51,813 -0.03(-2.39%)
Mar 18, 2019 1.280 1.290 1.230 1.250 51,863 -0.03(-2.70%)
Mar 15, 2019 1.155 1.290 1.155 1.285 105,000 +0.15(+13.69%)
Mar 14, 2019 1.250 1.250 1.110 1.130 229,578 -0.10(-8.13%)
Mar 13, 2019 1.200 1.290 1.130 1.230 149,512 +0.12(+10.81%)
Mar 12, 2019 1.110 1.110 1.070 1.110 131,584 +0.03(+2.78%)
Mar 11, 2019 1.110 1.140 1.080 1.080 101,184 -0.04(-3.22%)
Mar 08, 2019 1.140 1.140 1.110 1.116 35,700 -0.02(-2.11%)
Mar 07, 2019 1.090 1.146 1.090 1.140 52,711 +0.04(+3.64%)
Mar 06, 2019 1.110 1.120 1.060 1.100 36,097 -0.02(-1.79%)
Mar 05, 2019 1.130 1.150 1.110 1.120 30,277 -0.02(-1.75%)
Mar 04, 2019 1.120 1.140 1.120 1.140 10,722 +0.01(+0.88%)
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.