MoveQuest Historical Data

MQT Page 25
Download
Date Close Price change Market cap Trading volume
Jul 5, 7 PM $4.19
+0.36%
$87.95 million $3,260
Jul 5, 5 PM $4.17
-0.02%
$87.62 million $3,110
Jul 5, 4 PM $4.17
-1.00%
$87.56 million $3,092
Jul 5, 3 PM $4.21
+0.00%
$88.48 million $2,874
Jul 5, 2 PM $4.21
-0.01%
$88.41 million $2,851
Jul 5, 1 PM $4.22
-0.14%
$88.67 million $2,743
Jul 5, 12 PM $4.23
-0.04%
$88.8 million $2,940
Jul 5, 11 AM $4.23
-0.02%
$88.83 million $3,859
Jul 5, 9 AM $4.23
+0.00%
$88.81 million $4,805
Jul 5, 8 AM $4.23
-0.17%
$88.84 million $4,811
Jul 5, 7 AM $4.24
+0.00%
$89.01 million $4,750
Jul 5, 6 AM $4.24
+0.05%
$89.06 million $4,890
Jul 5, 5 AM $4.25
-0.07%
$89.33 million $4,777
Jul 5, 4 AM $4.26
-0.08%
$89.43 million $4,979
Jul 5, 3 AM $4.27
-0.11%
$89.64 million $5,426
Jul 5, 2 AM $4.28
-0.09%
$89.79 million $6,393
Jul 5, 1 AM $4.36
+1.05%
$91.54 million $5,765
Jul 5, 12 AM $4.31
-0.04%
$90.53 million $6,328
Jul 4, 11 PM $4.31
+0.00%
$90.52 million $6,538
Jul 4, 10 PM $4.31
+0.04%
$90.56 million $9,276
Jul 4, 9 PM $4.31
-0.01%
$90.52 million $9,272
Jul 4, 6 PM $4.33
-0.69%
$90.86 million $9,890
Jul 4, 5 PM $4.36
+0.00%
$91.53 million $10,064
Jul 4, 4 PM $4.36
+0.00%
$91.52 million $10,074
Jul 4, 3 PM $4.35
+0.34%
$91.37 million $9,971
Jul 4, 1 PM $4.34
-0.59%
$91.13 million $9,894
Jul 4, 12 PM $4.47
-0.02%
$93.83 million $11,066
Jul 4, 11 AM $4.47
-0.03%
$93.89 million $11,186
Jul 4, 10 AM $4.37
+0.00%
$91.86 million $10,030
Jul 4, 9 AM $4.38
-0.03%
$91.93 million $9,961
Jul 4, 8 AM $4.38
+0.00%
$91.97 million $10,087
Jul 4, 7 AM $4.38
-0.20%
$92 million $10,572
Jul 4, 6 AM $4.39
-0.03%
$92.28 million $10,526
Jul 4, 5 AM $4.39
-0.50%
$92.29 million $10,456
Jul 4, 4 AM $4.42
-0.03%
$92.78 million $10,762
Jul 3, 10 PM $4.67
-0.01%
$97.99 million $5,851
Jul 3, 9 PM $4.67
+0.15%
$98.02 million $5,841
Jul 3, 7 PM $4.65
+0.00%
$97.62 million $8,468
Jul 3, 6 PM $4.67
+1.57%
$98 million $8,329
Jul 3, 5 PM $4.6
-0.27%
$96.58 million $7,556
Jul 3, 2 PM $4.62
-0.08%
$96.93 million $7,608
Jul 3, 1 PM $4.62
-0.34%
$97.02 million $7,409
Jul 3, 12 PM $4.64
+0.06%
$97.37 million $5,459
Jul 3, 11 AM $4.64
-0.03%
$97.38 million $5,440
Jul 3, 9 AM $4.64
+0.00%
$97.39 million $7,764
Jul 3, 8 AM $4.64
-0.93%
$97.45 million $7,737
Jul 3, 7 AM $4.68
+0.00%
$98.37 million $7,196
Jul 3, 5 AM $4.69
+1.01%
$98.56 million $7,158
Jul 3, 4 AM $4.65
-0.11%
$97.59 million $6,574
Jul 3, 3 AM $4.65
-0.04%
$97.7 million $6,579