MoveQuest Historical Data

MQT Page 27
Download
Date Close Price change Market cap Trading volume
Jun 30, 8 AM $3.8
+0.00%
$79.72 million $14,625
Jun 30, 5 AM $3.76
-0.11%
$78.89 million $14,922
Jun 30, 4 AM $3.76
+0.08%
$79 million $14,889
Jun 30, 3 AM $3.76
+0.00%
$78.97 million $15,182
Jun 29, 8 PM $4.12
+0.00%
$86.52 million $3,697
Jun 29, 5 PM $4.12
-0.04%
$86.59 million $3,771
Jun 29, 4 PM $4.13
+0.18%
$86.66 million $3,831
Jun 29, 3 PM $4.12
+0.75%
$86.51 million $3,749
Jun 29, 2 PM $4.09
+0.20%
$85.89 million $3,407
Jun 29, 1 PM $4.05
+0.03%
$85.08 million $3,016
Jun 29, 11 AM $4.01
-0.14%
$84.2 million $2,646
Jun 29, 9 AM $4.02
+0.23%
$84.36 million $2,477
Jun 29, 8 AM $4.01
-0.01%
$84.21 million $2,260
Jun 29, 7 AM $4.01
+0.00%
$84.25 million $2,200
Jun 29, 5 AM $3.95
+0.00%
$82.85 million $1,526
Jun 29, 4 AM $3.95
-0.11%
$82.88 million $1,537
Jun 29, 3 AM $3.95
-0.05%
$82.98 million $1,532
Jun 29, 2 AM $3.95
+0.87%
$83.05 million $2,266
Jun 29, 1 AM $3.92
-0.05%
$82.29 million $1,779
Jun 29, 12 AM $3.92
-0.09%
$82.35 million $1,799
Jun 28, 10 PM $3.93
-0.03%
$82.49 million $1,760
Jun 28, 9 PM $3.92
-0.05%
$82.35 million $1,914
Jun 28, 8 PM $3.93
+0.00%
$82.43 million $2,289
Jun 28, 7 PM $3.92
+0.01%
$82.33 million $2,294
Jun 28, 6 PM $3.92
-0.03%
$82.31 million $2,615
Jun 28, 5 PM $3.93
+0.00%
$82.43 million $2,750
Jun 28, 4 PM $3.93
+0.10%
$82.51 million $2,710
Jun 28, 2 PM $3.92
+0.00%
$82.4 million $2,880
Jun 28, 1 PM $3.93
-0.03%
$82.45 million $2,880
Jun 28, 12 PM $3.94
-0.01%
$82.64 million $2,808
Jun 28, 10 AM $3.93
-0.07%
$82.59 million $2,793
Jun 28, 7 AM $3.94
+0.00%
$82.72 million $3,061
Jun 28, 5 AM $3.94
+0.00%
$-- $3,831
Jun 28, 4 AM $3.94
-0.14%
$82.75 million $3,825
Jun 28, 3 AM $3.94
+2.12%
$82.84 million $4,493
Jun 28, 2 AM $3.86
-0.01%
$81.15 million $3,983
Jun 28, 1 AM $3.87
-0.07%
$81.2 million $3,976
Jun 28, 12 AM $3.87
+0.00%
$81.28 million $4,707
Jun 27, 9 PM $3.89
+1.00%
$81.79 million $5,503
Jun 27, 8 PM $3.86
-0.13%
$80.99 million $5,930
Jun 27, 7 PM $3.87
-0.17%
$81.29 million $7,214
Jun 27, 6 PM $3.88
-0.66%
$81.42 million $7,510
Jun 27, 5 PM $3.9
+0.00%
$81.96 million $12,423
Jun 27, 4 PM $3.9
+0.00%
$81.95 million $12,763
Jun 27, 3 PM $3.89
-0.15%
$81.78 million $12,673
Jun 27, 1 PM $3.91
-0.07%
$82.05 million $12,585
Jun 27, 11 AM $3.91
+0.00%
$82.09 million $15,486
Jun 27, 10 AM $3.91
+0.00%
$82.1 million $15,921
Jun 27, 8 AM $3.91
+0.39%
$82.04 million $15,923
Jun 27, 7 AM $3.89
+0.04%
$81.77 million $15,621