MoveQuest Historical Data

MQT Page 30
Download
Date Close Price change Market cap Trading volume
Feb 4, 7 PM $ 6.69
-0.25%
$ 140.42 million $ 7,243
Feb 4, 6 PM $ 6.7
-0.01%
$ 140.73 million $ 6,911
Feb 4, 5 PM $ 6.72
-0.02%
$ 141.06 million $ 6,628
Feb 4, 4 PM $ 6.69
-0.03%
$ 140.51 million $ 6,104
Feb 4, 3 PM $ 6.69
+0.26%
$ 140.56 million $ 5,674
Feb 4, 2 PM $ 6.68
+0.00%
$ 140.22 million $ 5,670
Feb 4, 1 PM $ 6.69
+0.00%
$ 140.41 million $ 5,565
Feb 4, 12 PM $ 6.7
-0.02%
$ 140.68 million $ 5,292
Feb 4, 11 AM $ 6.7
-0.20%
$ 140.72 million $ 5,250
Feb 4, 10 AM $ 6.72
-0.30%
$ 141.02 million $ 5,013
Feb 4, 9 AM $ 6.74
-0.07%
$ 141.46 million $ 4,664
Feb 4, 8 AM $ 6.74
+0.00%
$ 141.55 million $ 4,550
Feb 4, 7 AM $ 6.74
-0.03%
$ 141.56 million $ 4,543
Feb 4, 6 AM $ 6.74
-0.03%
$ 141.59 million $ 4,479
Feb 4, 5 AM $ 6.75
-0.27%
$ 141.69 million $ 4,383
Feb 4, 4 AM $ 6.77
-0.11%
$ 142.09 million $ 4,022
Feb 4, 3 AM $ 6.77
-0.29%
$ 142.26 million $ 3,775
Feb 4, 2 AM $ 6.79
-0.33%
$ 142.69 million $ 10,237
Feb 4, 1 AM $ 6.82
-0.01%
$ 143.18 million $ 8,730
Feb 4, 12 AM $ 6.82
+0.14%
$ 143.27 million $ 8,571
Feb 3, 11 PM $ 6.81
-0.49%
$ 143.11 million $ 8,269
Feb 3, 10 PM $ 6.85
-0.26%
$ 143.83 million $ 7,677
Feb 3, 9 PM $ 6.87
-0.22%
$ 144.37 million $ 7,174
Feb 3, 8 PM $ 6.88
-0.30%
$ 144.55 million $ 6,915
Feb 3, 7 PM $ 6.91
-0.31%
$ 145.02 million $ 6,547
Feb 3, 6 PM $ 7.07
+0.00%
$ 148.44 million $ 3,895
Feb 3, 5 PM $ 7.07
+0.08%
$ 148.49 million $ 3,860
Feb 3, 4 PM $ 7.06
-0.03%
$ 148.36 million $ 3,740
Feb 3, 3 PM $ 7.07
+1.89%
$ 148.49 million $ 3,599
Feb 3, 2 PM $ 6.94
-0.64%
$ 145.75 million $ 1,114
Feb 3, 1 PM $ 6.99
-0.06%
$ 146.7 million $ 345
Feb 3, 11 AM $ 6.99
-0.08%
$ 146.85 million $ 211
Feb 2, 3 PM $ 7.21
-0.47%
$ 151.46 million $ 17,049
Feb 2, 1 PM $ 7.25
-0.01%
$ 152.23 million $ 15,783
Feb 2, 12 PM $ 7.25
-0.07%
$ 152.26 million $ 15,758
Feb 2, 11 AM $ 7.25
+0.00%
$ 152.35 million $ 15,586
Feb 2, 10 AM $ 7.22
+0.35%
$ 151.69 million $ 14,997
Feb 2, 5 AM $ 7.24
-0.17%
$ 151.95 million $ 12,850
Feb 2, 4 AM $ 7.25
-4.75%
$ 152.21 million $ 12,656
Feb 2, 3 AM $ 7.53
-0.01%
$ 158.23 million $ 5,800
Feb 2, 2 AM $ 7.54
-0.14%
$ 158.22 million $ 23,530
Feb 2, 1 AM $ 7.55
+0.00%
$ 158.46 million $ 23,326
Feb 2, 12 AM $ 7.55
-1.02%
$ -- $ 23,502
Feb 1, 11 PM $ 7.63
-0.40%
$ 160.21 million $ 22,162
Feb 1, 10 PM $ 7.66
-0.02%
$ 160.86 million $ 21,709
Feb 1, 9 PM $ 7.18
+0.00%
$ 150.85 million $ 10,145
Feb 1, 8 PM $ 7.18
-2.19%
$ 150.86 million $ 10,133
Feb 1, 7 PM $ 7.35
-0.14%
$ 154.27 million $ 7,474
Feb 1, 6 PM $ 7.36
-0.30%
$ 154.48 million $ 7,305
Feb 1, 5 PM $ 7.42
-0.07%
$ 155.85 million $ 6,239