MoveQuest Historical Data

MQT Page 12
Download
Date Close Price change Market cap Trading volume
Jun 19, 5 AM $ 4.38
+0.01%
$ 91.95 million $ 5,459
Jun 19, 4 AM $ 4.38
-0.05%
$ 91.97 million $ 5,505
Jun 19, 3 AM $ 4.38
-0.06%
$ 92.03 million $ 7,308
Jun 19, 2 AM $ 4.39
-0.22%
$ 92.12 million $ 7,467
Jun 19, 1 AM $ 4.4
-0.09%
$ 92.37 million $ 7,386
Jun 19, 12 AM $ 4.4
+0.24%
$ 92.5 million $ 8,527
Jun 18, 11 PM $ 4.39
+0.20%
$ 92.28 million $ 8,507
Jun 18, 10 PM $ 4.38
+0.00%
$ 92.06 million $ 8,730
Jun 18, 9 PM $ 4.38
-0.96%
$ 92.08 million $ 8,760
Jun 18, 8 PM $ 4.43
+0.16%
$ 92.99 million $ 11,570
Jun 18, 7 PM $ 4.42
+0.00%
$ 92.86 million $ 11,487
Jun 18, 6 PM $ 4.42
-0.05%
$ 92.87 million $ 11,672
Jun 18, 5 PM $ 4.46
+0.00%
$ 93.57 million $ 11,313
Jun 18, 3 PM $ 4.46
+2.12%
$ 93.57 million $ 14,135
Jun 18, 2 PM $ 4.32
+0.00%
$ 90.78 million $ 17,060
Jun 18, 1 PM $ 4.32
+0.39%
$ 90.71 million $ 17,378
Jun 18, 12 PM $ 4.3
+0.00%
$ 90.37 million $ 20,991
Jun 18, 11 AM $ 4.29
+0.33%
$ 90.18 million $ 20,834
Jun 18, 10 AM $ 4.3
+0.00%
$ 90.29 million $ 20,595
Jun 18, 9 AM $ 4.25
+0.02%
$ 89.25 million $ 20,284
Jun 18, 8 AM $ 4.23
+0.00%
$ 88.86 million $ 23,008
Jun 18, 6 AM $ 4.23
+1.80%
$ 88.92 million $ 22,880
Jun 18, 5 AM $ 4.16
-0.05%
$ 87.27 million $ 21,723
Jun 18, 4 AM $ 4.16
-3.27%
$ 87.31 million $ 22,532
Jun 18, 3 AM $ 4.3
+0.18%
$ 90.25 million $ 21,620
Jun 18, 2 AM $ 4.29
+0.01%
$ 90 million $ 24,535
Jun 18, 1 AM $ 4.25
-0.04%
$ 89.35 million $ 24,364
Jun 17, 9 PM $ 4.45
-0.07%
$ 93.44 million $ 22,244
Jun 17, 8 PM $ 4.45
-0.03%
$ 93.54 million $ 22,208
Jun 17, 7 PM $ 4.46
-0.09%
$ 93.56 million $ 22,214
Jun 17, 6 PM $ 4.46
+0.00%
$ 93.56 million $ 23,261
Jun 17, 12 PM $ 4.6
+0.00%
$ 96.7 million $ 11,610
Jun 17, 11 AM $ 4.61
+0.00%
$ 96.86 million $ 12,491
Jun 17, 5 AM $ 4.94
+0.00%
$ 103.64 million $ 8,643
Jun 17, 3 AM $ 5.17
+0.00%
$ 108.52 million $ 4,613
Jun 17, 2 AM $ 5.17
+0.94%
$ 108.55 million $ 4,600
Jun 17, 1 AM $ 5.12
+1.03%
$ 107.5 million $ 4,014
Jun 17, 12 AM $ 5.07
+0.00%
$ 106.41 million $ 3,336
Jun 16, 11 PM $ 5.07
-0.55%
$ 106.37 million $ 3,348
Jun 16, 10 PM $ 5.1
-0.08%
$ 107.15 million $ 3,042
Jun 16, 9 PM $ 5.11
-0.02%
$ 107.25 million $ 3,618
Jun 16, 8 PM $ 5.11
+0.00%
$ 107.3 million $ 3,916
Jun 16, 7 PM $ 5.11
-0.03%
$ 107.32 million $ 3,956
Jun 16, 6 PM $ 5.11
-1.06%
$ 107.35 million $ 3,952
Jun 16, 5 PM $ 5.17
-0.90%
$ 108.51 million $ 3,398
Jun 16, 4 PM $ 5.21
+0.03%
$ 109.5 million $ 2,868
Jun 16, 3 PM $ 5.21
-0.01%
$ 109.46 million $ 2,800
Jun 16, 2 PM $ 5.22
+0.17%
$ 109.53 million $ 2,765
Jun 16, 12 PM $ 5.21
-0.16%
$ 109.42 million $ 4,673
Jun 16, 11 AM $ 5.22
+0.22%
$ 109.61 million $ 4,625