MoveQuest Historical Data

MQT Page 18
Download
Date Close Price change Market cap Trading volume
Apr 24, 10 AM $ 5.96
-2.17%
$ 125.12 million $ 19,550
Apr 24, 9 AM $ 6.09
-0.01%
$ 127.91 million $ 15,395
Apr 24, 8 AM $ 6.09
-0.02%
$ 127.93 million $ 15,373
Apr 24, 7 AM $ 6.09
-0.05%
$ 127.97 million $ 15,562
Apr 24, 6 AM $ 6.09
-0.04%
$ 127.83 million $ 15,104
Apr 24, 5 AM $ 6.09
+0.16%
$ 127.89 million $ 14,973
Apr 24, 4 AM $ 6.08
+0.01%
$ 127.69 million $ 14,509
Apr 24, 3 AM $ 6.13
+0.38%
$ 128.83 million $ 14,664
Apr 24, 2 AM $ 6.11
+0.03%
$ 128.36 million $ 13,845
Apr 24, 1 AM $ 6.09
+0.92%
$ 127.84 million $ 13,744
Apr 24, 12 AM $ 6.03
-0.03%
$ 126.7 million $ 13,679
Apr 23, 11 PM $ 6.03
-0.12%
$ 126.71 million $ 13,676
Apr 23, 10 PM $ 6.04
-0.22%
$ 126.8 million $ 13,264
Apr 23, 9 PM $ 6.05
-0.02%
$ 127.08 million $ 12,755
Apr 23, 8 PM $ 6.05
-0.07%
$ 127.11 million $ 13,733
Apr 23, 7 PM $ 6.06
-0.02%
$ 127.22 million $ 13,523
Apr 23, 6 PM $ 6.06
+0.01%
$ 127.16 million $ 14,090
Apr 23, 5 PM $ 6.06
+0.01%
$ 127.29 million $ 16,898
Apr 23, 3 PM $ 6.06
-0.03%
$ 127.29 million $ 19,304
Apr 23, 2 PM $ 6.06
+0.00%
$ 127.34 million $ 19,307
Apr 23, 1 PM $ 6.06
+0.08%
$ 127.34 million $ 20,092
Apr 23, 12 PM $ 6.06
+0.07%
$ 127.24 million $ 19,730
Apr 23, 11 AM $ 6.08
+0.03%
$ 127.65 million $ 22,794
Apr 23, 10 AM $ 6.08
-0.49%
$ 127.61 million $ 23,017
Apr 23, 9 AM $ 6.11
+0.00%
$ 128.24 million $ 22,379
Apr 23, 8 AM $ 6.11
+0.01%
$ 128.37 million $ 22,265
Apr 23, 7 AM $ 6.11
-0.02%
$ 128.38 million $ 24,980
Apr 23, 6 AM $ 6.12
+0.00%
$ 128.42 million $ 26,504
Apr 23, 5 AM $ 6.12
-0.01%
$ 128.45 million $ 28,787
Apr 23, 4 AM $ 6.12
-0.09%
$ 128.44 million $ 30,334
Apr 23, 3 AM $ 6.12
+0.84%
$ 128.56 million $ 30,157
Apr 23, 2 AM $ 6.07
-0.67%
$ 127.5 million $ 30,077
Apr 23, 1 AM $ 6.11
+0.84%
$ 128.37 million $ 28,205
Apr 23, 12 AM $ 6.06
-0.04%
$ 127.29 million $ 29,779
Apr 22, 11 PM $ 6.06
+0.01%
$ 127.35 million $ 29,480
Apr 22, 10 PM $ 6.06
-0.03%
$ 127.33 million $ 29,495
Apr 22, 9 PM $ 6.07
+0.00%
$ 127.38 million $ 29,461
Apr 22, 8 PM $ 6.04
+0.00%
$ 126.93 million $ 28,401
Apr 22, 7 PM $ 6.04
-0.01%
$ 126.93 million $ 29,147
Apr 22, 6 PM $ 6.06
-0.99%
$ 127.3 million $ 28,503
Apr 22, 5 PM $ 6.12
-0.11%
$ 128.58 million $ 25,989
Apr 22, 4 PM $ 6.13
-0.71%
$ 128.73 million $ 25,674
Apr 22, 3 PM $ 6.17
-0.11%
$ 129.67 million $ 23,742
Apr 22, 2 PM $ 6.18
-0.19%
$ 129.69 million $ 23,339
Apr 22, 1 PM $ 6.19
+0.00%
$ 129.94 million $ 23,384
Apr 22, 12 PM $ 6.19
+1.54%
$ 129.94 million $ 23,341
Apr 22, 11 AM $ 6.09
+0.02%
$ 127.99 million $ 18,806
Apr 22, 10 AM $ 6.09
-0.16%
$ 127.92 million $ 18,552
Apr 22, 9 AM $ 6.1
-0.03%
$ 128.13 million $ 18,065
Apr 22, 8 AM $ 6.1
-1.02%
$ 128.17 million $ 18,114