Moving iMage Technologies Inc (MITQ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0227 | 3.96506550218 | 0.5725 | 0.6595 | 0.5205 | 22796 | 0.54559299 | CS |
| 4 | 0.0494 | 9.05093440821 | 0.5458 | 0.6595 | 0.5 | 19516 | 0.54234392 | CS |
| 12 | -0.0548 | -8.43076923077 | 0.65 | 1.55 | 0.5 | 1640556 | 0.75047915 | CS |
| 26 | 0.0052 | 0.881355932203 | 0.59 | 1.55 | 0.5 | 777729 | 0.74604071 | CS |
| 52 | 0.1352 | 29.3913043478 | 0.46 | 1.55 | 0.4201 | 718625 | 0.83268381 | CS |
| 156 | -0.6148 | -50.8099173554 | 1.21 | 1.87 | 0.4201 | 484015 | 1.12511478 | CS |
| 260 | -11.4048 | -95.04 | 12 | 26.6 | 0.4201 | 620501 | 1.95599204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 0.55 | -0.0005 | -0.09 | 0.54 | 0.6289 | 0.54 | 25299 |
| 1743028200 | 0.5505 | 0.0005 | 0.09 | 0.595 | 0.61 | 0.5505 | 33703 |
| 1742941800 | 0.55 | 0.0238 | 4.52 | 0.5361 | 0.6254999 | 0.5265 | 45191 |
| 1742855400 | 0.5262 | -0.0095 | -1.77 | 0.533 | 0.549399 | 0.5252 | 9688 |
| 1742596200 | 0.5357 | -0.0368 | -6.43 | 0.55 | 0.5649999 | 0.5357 | 23370 |
| 1742509800 | 0.5725 | 0.008 | 1.42 | 0.5725 | 0.577 | 0.5725 | 2027 |
| 1742423400 | 0.5645 | -0.0055 | -0.96 | 0.573 | 0.573 | 0.54 | 10761 |
| 1742337000 | 0.5699999 | 0.0101499 | 1.81 | 0.56 | 0.5699999 | 0.5598 | 14458 |
| 1742250600 | 0.55985 | 0.01985 | 3.68 | 0.54 | 0.5699999 | 0.54 | 12270 |
| 1741991400 | 0.54 | 0.01 | 1.89 | 0.5335 | 0.5565 | 0.516258 | 4350 |
| 1741905000 | 0.53 | -0.021 | -3.81 | 0.5699999 | 0.5699999 | 0.53 | 2967 |
| 1741818600 | 0.551 | 0.0382 | 7.45 | 0.5153 | 0.551 | 0.5153 | 4917 |
| 1741732200 | 0.5128 | 0.0078 | 1.54 | 0.5 | 0.5195 | 0.5 | 9305 |
| 1741645800 | 0.505 | -0.0251 | -4.73 | 0.52 | 0.5367 | 0.5004 | 30947 |
| 1741390200 | 0.5301 | 0 | 0.00 | 0.5301 | 0.5396 | 0.527 | 22500 |
| 1741303800 | 0.5301 | -0.0258 | -4.64 | 0.5586 | 0.5586 | 0.5204 | 40982 |
| 1741217400 | 0.5558999 | 0.0058999 | 1.07 | 0.5576 | 0.599203 | 0.55 | 20656 |
| 1741131000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.5799 | 0.54 | 19115 |
| 1741044600 | 0.54 | -0.04 | -6.90 | 0.583 | 0.5989 | 0.54 | 21537 |
| 1740785400 | 0.58 | 0.04 | 7.41 | 0.56 | 0.58 | 0.54 | 18927 |
| 1740699000 | 0.54 | 0 | 0.00 | 0.5457999 | 0.5685 | 0.54 | 42642 |
| 1740612600 | 0.54 | -0.0144 | -2.60 | 0.55 | 0.5699 | 0.54 | 29825 |
| 1740526200 | 0.5544 | -0.0364 | -6.16 | 0.6 | 0.6 | 0.5405 | 68093 |
| 1740439800 | 0.5908 | 0.0008 | 0.14 | 0.6166 | 0.6224499 | 0.53 | 59704 |
| 1740180600 | 0.59 | -0.057 | -8.81 | 0.6303 | 0.6429 | 0.58 | 122905 |
| 1740094200 | 0.647 | -0.004 | -0.61 | 0.6415 | 0.6633 | 0.6314 | 38390 |
| 1740007800 | 0.651 | -0.0327 | -4.78 | 0.7232 | 0.7232 | 0.6312 | 116061 |
| 1739921400 | 0.6837 | -0.0464 | -6.36 | 0.72 | 0.73 | 0.682 | 81250 |
| 1739575800 | 0.7301 | -0.0112 | -1.51 | 0.7554 | 0.75779 | 0.7 | 67216 |
| 1739489400 | 0.7413 | 0.0187 | 2.59 | 0.6904 | 0.7745 | 0.6827 | 100328 |
| 1739403000 | 0.7226 | -0.0054 | -0.74 | 0.7145 | 0.7495 | 0.7 | 26969 |
| 1739316600 | 0.728 | -0.0022 | -0.30 | 0.71 | 0.7604 | 0.6879 | 87226 |
| 1739230200 | 0.7302 | -0.0058 | -0.79 | 0.7312999 | 0.7405 | 0.7102 | 18663 |
| 1738971000 | 0.736 | -0.011 | -1.47 | 0.7523 | 0.76 | 0.724 | 66929 |
| 1738884600 | 0.747 | 0.028 | 3.89 | 0.739 | 0.76 | 0.711 | 74924 |
| 1738798200 | 0.719 | 0 | 0.00 | 0.7252999 | 0.7529 | 0.6836 | 100610 |
| 1738711800 | 0.719 | 0.011 | 1.55 | 0.6899999 | 0.7473 | 0.6899999 | 86096 |
| 1738625400 | 0.708 | 0.007 | 1.00 | 0.7 | 0.7362 | 0.67 | 46046 |
| 1738366200 | 0.701 | -0.0406 | -5.47 | 0.7301 | 0.7399 | 0.7 | 124612 |
| 1738279800 | 0.7416 | 0.0016 | 0.22 | 0.732 | 0.7556 | 0.7302999 | 73163 |
| 1738193400 | 0.74 | -0.0299 | -3.88 | 0.7503 | 0.7534999 | 0.732 | 47892 |
| 1738107000 | 0.7699 | 0.0046 | 0.60 | 0.7664 | 0.7925 | 0.73 | 212491 |
| 1738020600 | 0.7653 | -0.042 | -5.20 | 0.77 | 0.8199999 | 0.7603 | 154626 |
| 1737761400 | 0.8073 | -0.0727 | -8.26 | 0.8246 | 0.8645 | 0.7802 | 201522 |
| 1737675000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1737588600 | 0.88 | 0.0449 | 5.38 | 0.831 | 0.8949 | 0.8073 | 139426 |
| 1737502200 | 0.8351 | -0.0949 | -10.20 | 0.93 | 0.94295 | 0.8 | 572907 |
| 1737156600 | 0.93 | 0.005 | 0.54 | 0.94 | 1.03 | 0.93 | 1108051 |
| 1737070200 | 0.925 | 0.183 | 24.66 | 0.77 | 0.9693 | 0.75 | 2831403 |
| 1736983800 | 0.742 | 0.0219 | 3.04 | 0.98 | 1.55 | 0.735 | 83213328 |
| 1736897400 | 0.7201 | 0.0098 | 1.38 | 0.7104 | 0.75 | 0.6804 | 92288 |
| 1736811000 | 0.7103 | -0.0397 | -5.29 | 0.711 | 0.75 | 0.6773 | 80398 |
| 1736551800 | 0.75 | -0.01 | -1.32 | 0.7453 | 0.77 | 0.7106 | 48280 |
| 1736379000 | 0.76 | -0.0201 | -2.58 | 0.77 | 0.77 | 0.7107 | 58277 |
| 1736292600 | 0.7801 | -0.0701 | -8.25 | 0.889 | 0.889 | 0.71 | 201802 |
| 1736206200 | 0.8502 | 0.2125 | 33.32 | 0.6682 | 0.8987 | 0.6682 | 1061576 |
| 1735947000 | 0.6377 | -0.037491 | -5.55 | 0.6888 | 0.6888 | 0.630501 | 45664 |
| 1735860600 | 0.675191 | 0.025191 | 3.88 | 0.65 | 0.7 | 0.6244 | 10051 |
| 1735687800 | 0.65 | -0.01825 | -2.73 | 0.65 | 0.6714 | 0.6234 | 29550 |
| 1735601400 | 0.66825 | 0.01035 | 1.57 | 0.6133 | 0.6853 | 0.6133 | 15821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
