MoveQuest Historical Data

MQT Page 23
Download
Date Close Price change Market cap Trading volume
Feb 20, 8 AM $ 5.99
+0.00%
$ 125.87 million $ 12,402
Feb 20, 7 AM $ 5.99
+0.10%
$ 125.89 million $ 12,356
Feb 20, 5 AM $ 5.99
+0.00%
$ 125.82 million $ 11,961
Feb 20, 4 AM $ 6
-0.08%
$ 125.94 million $ 11,755
Feb 20, 3 AM $ 6
-0.02%
$ 126.04 million $ 11,589
Feb 20, 2 AM $ 6
-0.05%
$ 126.07 million $ 11,276
Feb 20, 1 AM $ 5.97
+0.32%
$ 125.33 million $ 9,738
Feb 19, 11 PM $ 5.95
+0.00%
$ 124.86 million $ 8,807
Feb 19, 9 PM $ 5.95
-0.09%
$ 124.93 million $ 8,720
Feb 19, 8 PM $ 5.95
+0.00%
$ 125.04 million $ 8,528
Feb 19, 5 PM $ 5.99
+0.89%
$ 125.76 million $ 7,174
Feb 19, 4 PM $ 5.94
+0.00%
$ 124.65 million $ 5,348
Feb 19, 1 PM $ 6.04
-0.01%
$ 126.83 million $ 1,671
Feb 19, 12 PM $ 6.05
+0.00%
$ 126.97 million $ 1,427
Feb 19, 11 AM $ 6.05
-0.04%
$ 126.99 million $ 1,411
Feb 19, 10 AM $ 6.05
+0.00%
$ 127.15 million $ 1,138
Feb 19, 9 AM $ 6.06
-0.01%
$ 127.17 million $ 995
Feb 19, 8 AM $ 6.06
-0.03%
$ 127.21 million $ 989
Feb 19, 7 AM $ 6.06
-0.01%
$ 127.28 million $ 855
Feb 19, 5 AM $ 6.06
+0.00%
$ 127.34 million $ 641
Feb 19, 4 AM $ 6.07
-0.04%
$ 127.37 million $ 605
Feb 19, 3 AM $ 6.07
+0.00%
$ 127.43 million $ 471
Feb 19, 1 AM $ 6.08
+0.00%
$ 127.7 million $ 6,279
Feb 18, 11 PM $ 6.08
-0.08%
$ 127.78 million $ 6,188
Feb 18, 9 PM $ 6.1
+0.00%
$ 128 million $ 5,958
Feb 18, 8 PM $ 6.1
+0.00%
$ 128.02 million $ 5,736
Feb 18, 5 PM $ 6.08
+0.00%
$ 127.75 million $ 5,059
Feb 18, 11 AM $ 6.09
+0.00%
$ 127.85 million $ 2,911
Feb 18, 10 AM $ 6.06
+0.00%
$ 127.22 million $ 2,892
Feb 18, 9 AM $ 6.06
-0.01%
$ 127.23 million $ 1,747
Feb 18, 8 AM $ 6.06
-0.02%
$ 127.25 million $ 1,718
Feb 18, 7 AM $ 6.07
+0.02%
$ 127.46 million $ 1,367
Feb 18, 6 AM $ 6.07
-0.23%
$ 127.5 million $ 1,176
Feb 18, 5 AM $ 6.09
+0.00%
$ 127.81 million $ 675
Feb 18, 4 AM $ 6.09
-0.23%
$ 127.81 million $ 665
Feb 18, 3 AM $ 6.1
-0.03%
$ 128.12 million $ 144
Feb 18, 2 AM $ 6.1
-0.15%
$ 128.19 million $ 11,024
Feb 18, 1 AM $ 6.11
+0.00%
$ 128.39 million $ 10,688
Feb 18, 12 AM $ 6.11
+0.11%
$ 128.39 million $ 10,640
Feb 17, 11 PM $ 6.11
-0.04%
$ 128.25 million $ 10,319
Feb 17, 10 PM $ 6.11
-0.12%
$ 128.31 million $ 10,234
Feb 17, 9 PM $ 6.13
-0.07%
$ 128.74 million $ 9,572
Feb 17, 8 PM $ 6.13
-0.21%
$ 128.71 million $ 9,220
Feb 17, 7 PM $ 6.14
-0.06%
$ 128.98 million $ 8,418
Feb 17, 6 PM $ 6.16
+0.01%
$ 129.35 million $ 7,756
Feb 17, 5 PM $ 6.16
-0.30%
$ 129.33 million $ 7,749
Feb 17, 4 PM $ 6.18
+0.00%
$ 129.85 million $ 6,917
Feb 17, 2 PM $ 6.18
+0.01%
$ 129.88 million $ 6,852
Feb 17, 1 PM $ 6.19
-0.01%
$ 129.92 million $ 6,745
Feb 17, 12 PM $ 6.19
-0.04%
$ 129.94 million $ 6,712