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 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%)
Mar 01, 2019 1.140 1.150 1.120 1.130 14,800 -0.02(-1.74%)
Feb 28, 2019 1.140 1.160 1.100 1.150 41,823 +0.01(+0.88%)
Feb 27, 2019 1.150 1.170 1.120 1.140 38,021 -0.02(-1.72%)
Feb 26, 2019 1.180 1.180 1.150 1.160 59,988 -0.01(-0.85%)
Feb 25, 2019 1.170 1.220 1.170 1.170 59,729 +0.00(+0.00%)
Feb 22, 2019 1.250 1.250 1.150 1.170 72,100 -0.06(-4.88%)
Feb 21, 2019 1.300 1.317 1.205 1.230 78,632 -0.04(-3.15%)
Feb 20, 2019 1.250 1.304 1.220 1.270 101,677 +0.03(+2.42%)
Feb 19, 2019 1.150 1.270 1.150 1.240 152,504 +0.10(+8.77%)
Feb 15, 2019 1.160 1.180 1.140 1.140 20,000 -0.02(-1.72%)
Feb 14, 2019 1.170 1.190 1.150 1.160 58,632 -0.03(-2.52%)
Feb 13, 2019 1.190 1.194 1.137 1.190 41,249 +0.01(+0.85%)
Feb 12, 2019 1.180 1.210 1.100 1.180 55,063 +0.02(+1.72%)
Feb 11, 2019 1.190 1.240 1.100 1.160 115,222 -0.03(-2.52%)
Feb 08, 2019 1.250 1.250 1.150 1.190 114,200 -0.06(-4.80%)
Feb 07, 2019 1.270 1.270 1.180 1.250 70,597 -0.05(-3.85%)
Feb 06, 2019 1.330 1.330 1.160 1.300 352,648 +0.00(+0.00%)
Feb 05, 2019 1.150 1.410 1.110 1.300 1,120,089 +0.17(+14.54%)
Feb 04, 2019 1.100 1.190 1.001 1.135 457,191 +0.02(+2.25%)
Feb 01, 2019 0.9300 1.160 0.9300 1.110 461,200 +0.19(+20.65%)
Jan 31, 2019 0.9200 0.9200 0.8800 0.9200 55,206 +0.00(+0.00%)
Jan 30, 2019 0.9000 0.9300 0.8900 0.9200 25,602 +0.01(+1.05%)
Jan 29, 2019 0.9384 0.9599 0.8953 0.9104 69,879 -0.05(-5.17%)
Jan 28, 2019 0.8600 0.9700 0.8600 0.9600 103,269 +0.08(+9.71%)
Jan 25, 2019 0.8600 0.9000 0.8600 0.8750 69,500 -0.02(-1.69%)
Jan 24, 2019 0.9000 0.9300 0.8500 0.8900 64,182 -0.03(-3.26%)
Jan 23, 2019 0.9100 0.9500 0.8900 0.9200 84,488 +0.02(+2.00%)
Jan 22, 2019 0.8800 0.9200 0.8800 0.9020 40,575 -0.02(-1.96%)
Jan 18, 2019 0.9300 0.9300 0.8100 0.9200 137,700 +0.00(+0.00%)
Jan 17, 2019 0.8700 0.9500 0.8700 0.9200 101,532 -0.01(-1.08%)
Jan 16, 2019 1.000 1.000 0.8400 0.9300 332,465 -0.08(-7.92%)
Jan 15, 2019 1.040 1.050 0.9500 1.010 222,911 +0.00(+0.00%)
Jan 14, 2019 1.010 1.150 0.9500 1.010 430,890 +0.04(+4.12%)
Jan 11, 2019 0.9200 0.9800 0.9200 0.9700 127,700 +0.02(+2.11%)
Jan 10, 2019 0.9800 1.000 0.9100 0.9500 162,745 -0.02(-2.06%)
Jan 09, 2019 1.020 1.050 0.9300 0.9700 270,855 -0.07(-6.73%)
Jan 08, 2019 1.130 1.150 0.9000 1.040 612,175 -0.03(-2.80%)
Jan 07, 2019 0.8400 1.140 0.8200 1.070 1,134,869 +0.25(+30.49%)
Jan 04, 2019 0.8100 0.8600 0.7700 0.8200 224,600 +0.05(+5.87%)
Jan 03, 2019 0.8181 0.8200 0.7400 0.7745 202,150 -0.04(-4.38%)
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.