MoveQuest Historical Data

MQT Page 20
Download
Date Close Price change Market cap Trading volume
May 30, 8 PM $ 6.13
-0.51%
$ 128.83 million $ 9,652
May 30, 7 PM $ 6.16
+0.38%
$ 129.34 million $ 13,717
May 30, 6 PM $ 6.12
-0.05%
$ 128.5 million $ 13,141
May 30, 5 PM $ 6.12
+0.00%
$ 128.61 million $ 16,550
May 30, 4 PM $ 6.13
+0.00%
$ 128.65 million $ 17,674
May 30, 3 PM $ 6.13
+0.04%
$ 128.69 million $ 17,740
May 30, 2 PM $ 6.13
-0.68%
$ 128.68 million $ 18,747
May 30, 1 PM $ 6.17
-0.13%
$ 129.59 million $ 18,479
May 30, 12 PM $ 6.26
-2.45%
$ 131.45 million $ 17,554
May 30, 11 AM $ 6.42
-0.77%
$ 134.79 million $ 16,299
May 30, 9 AM $ 6.47
-0.01%
$ 135.88 million $ 15,809
May 30, 8 AM $ 6.47
-0.34%
$ 135.91 million $ 15,660
May 30, 7 AM $ 6.52
-0.32%
$ 136.88 million $ 15,491
May 30, 6 AM $ 6.54
+0.99%
$ 137.37 million $ 15,218
May 30, 5 AM $ 6.43
+0.00%
$ 134.98 million $ 13,656
May 30, 4 AM $ 6.43
+1.01%
$ 135.01 million $ 12,669
May 30, 3 AM $ 6.37
-0.30%
$ 133.71 million $ 12,763
May 30, 2 AM $ 6.39
+0.00%
$ 134.12 million $ 13,167
May 30, 1 AM $ 6.39
+0.00%
$ 134.19 million $ 14,170
May 29, 11 PM $ 6.39
-0.02%
$ 134.22 million $ 14,719
May 29, 10 PM $ 6.39
+0.11%
$ 134.26 million $ 14,738
May 29, 9 PM $ 6.39
-0.01%
$ 134.15 million $ 14,540
May 29, 8 PM $ 6.24
-0.59%
$ 131.04 million $ 12,727
May 29, 7 PM $ 6.26
+2.41%
$ 131.56 million $ 11,769
May 29, 6 PM $ 6.12
+4.38%
$ 128.47 million $ 9,858
May 29, 5 PM $ 5.87
-0.62%
$ 123.2 million $ 6,520
May 29, 4 PM $ 5.87
+0.12%
$ 123.21 million $ 8,103
May 29, 3 PM $ 5.85
+0.89%
$ 122.76 million $ 7,756
May 29, 1 PM $ 5.77
-0.01%
$ 121.26 million $ 6,865
May 29, 12 PM $ 5.77
+0.28%
$ 121.26 million $ 6,858
May 29, 11 AM $ 5.76
-0.02%
$ 120.93 million $ 6,974
May 29, 10 AM $ 5.76
+0.14%
$ 120.96 million $ 7,004
May 29, 9 AM $ 5.75
+0.00%
$ 120.84 million $ 6,880
May 29, 8 AM $ 5.75
+0.02%
$ 120.85 million $ 6,877
May 29, 6 AM $ 5.75
-0.01%
$ 120.68 million $ 6,881
May 29, 5 AM $ 5.75
-0.11%
$ 120.7 million $ 7,563
May 29, 4 AM $ 5.76
-0.14%
$ 120.86 million $ 7,560
May 29, 3 AM $ 5.76
-0.67%
$ 121.04 million $ 7,496
May 29, 2 AM $ 5.8
-1.02%
$ 121.86 million $ 7,058
May 29, 1 AM $ 5.86
+0.05%
$ 123.12 million $ 6,331
May 29, 12 AM $ 5.86
+0.37%
$ 123.08 million $ 6,567
May 28, 11 PM $ 5.84
-0.03%
$ 122.72 million $ 6,457
May 28, 10 PM $ 5.84
+0.01%
$ 122.74 million $ 6,673
May 28, 9 PM $ 5.85
-0.23%
$ 122.75 million $ 7,974
May 28, 8 PM $ 5.86
-0.21%
$ 123.12 million $ 7,766
May 28, 7 PM $ 5.88
-0.11%
$ 123.38 million $ 7,642
May 28, 6 PM $ 5.88
-0.65%
$ 123.52 million $ 7,552
May 28, 5 PM $ 5.92
-1.04%
$ 124.35 million $ 7,078
May 28, 4 PM $ 6.11
+0.00%
$ 128.36 million $ 4,798
May 28, 3 PM $ 6.11
+0.02%
$ 128.33 million $ 4,776