MoveQuest Historical Data

MQT Page 28
Download
Date Close Price change Market cap Trading volume
Jun 27, 7 AM $3.89
+0.04%
$81.77 million $15,621
Jun 27, 6 AM $3.89
+0.30%
$81.77 million $15,607
Jun 27, 5 AM $3.93
-0.02%
$82.55 million $15,025
Jun 27, 4 AM $3.93
-1.17%
$82.59 million $14,982
Jun 27, 3 AM $3.97
-0.19%
$83.41 million $14,604
Jun 27, 2 AM $3.98
+0.00%
$83.58 million $14,281
Jun 27, 1 AM $3.98
+0.49%
$83.6 million $14,359
Jun 27, 12 AM $3.96
-0.44%
$83.07 million $13,954
Jun 26, 11 PM $3.97
+0.11%
$83.44 million $13,521
Jun 26, 10 PM $3.97
+2.10%
$83.39 million $13,852
Jun 26, 9 PM $3.89
-0.58%
$81.72 million $12,939
Jun 26, 8 PM $3.92
-2.26%
$82.41 million $12,667
Jun 26, 7 PM $4.01
+0.00%
$84.15 million $12,528
Jun 26, 5 PM $4.21
+0.00%
$88.36 million $7,351
Jun 26, 4 PM $4.21
+0.00%
$88.4 million $7,416
Jun 26, 2 PM $4.2
+0.00%
$88.16 million $7,341
Jun 26, 1 PM $4.2
-0.75%
$88.17 million $8,207
Jun 26, 12 PM $4.23
+5.18%
$88.84 million $8,052
Jun 26, 11 AM $4.02
-0.40%
$84.47 million $4,963
Jun 26, 10 AM $4.04
-0.54%
$84.76 million $4,835
Jun 26, 8 AM $4.06
+0.00%
$85.21 million $4,590
Jun 26, 7 AM $4.06
+0.00%
$85.25 million $4,572
Jun 26, 6 AM $4.06
+0.00%
$85.26 million $4,614
Jun 26, 5 AM $4.06
+0.00%
$-- $4,614
Jun 26, 4 AM $4.06
+0.22%
$85.34 million $4,654
Jun 26, 3 AM $4.06
+0.12%
$85.16 million $4,552
Jun 26, 2 AM $4.05
-0.28%
$85.03 million $4,415
Jun 26, 1 AM $4.07
-0.03%
$85.44 million $4,301
Jun 25, 11 PM $4.08
+0.30%
$85.65 million $4,267
Jun 25, 10 PM $4.06
-0.60%
$85.21 million $3,911
Jun 25, 9 PM $4.08
+0.00%
$85.68 million $3,685
Jun 25, 8 PM $4.09
-2.19%
$85.81 million $3,996
Jun 25, 7 PM $4.18
-0.03%
$87.69 million $4,061
Jun 25, 6 PM $4.12
-0.09%
$86.42 million $3,355
Jun 25, 5 PM $4.11
+0.65%
$86.39 million $3,229
Jun 25, 4 PM $4.08
-0.09%
$85.71 million $3,585
Jun 25, 3 PM $4.08
-0.10%
$85.76 million $3,584
Jun 25, 2 PM $4.09
-1.88%
$85.87 million $3,576
Jun 25, 1 PM $4.17
-0.01%
$87.48 million $2,797
Jun 25, 12 PM $4.17
+0.15%
$87.5 million $2,826
Jun 25, 11 AM $4.16
-0.16%
$87.36 million $2,858
Jun 25, 10 AM $4.17
+0.00%
$87.52 million $2,889
Jun 25, 8 AM $4.17
+0.00%
$87.55 million $2,975
Jun 25, 7 AM $4.18
-0.06%
$87.71 million $2,909
Jun 25, 6 AM $4.18
+0.00%
$87.76 million $2,982
Jun 25, 4 AM $4.19
+0.00%
$87.9 million $2,924
Jun 25, 3 AM $4.19
-0.13%
$87.95 million $3,368
Jun 25, 1 AM $4.2
-0.02%
$88.13 million $3,639
Jun 25, 12 AM $4.19
+0.00%
$88.08 million $3,595
Jun 24, 11 PM $4.2
+0.15%
$88.1 million $3,589