MoveQuest Historical Data

MQT Page 42
Download
Date Close Price change Market cap Trading volume
Jan 7, 11 PM $ 7.35
-1.63%
$ 154.45 million $ 29,691
Jan 7, 10 PM $ 7.48
-0.11%
$ 157 million $ 28,667
Jan 7, 9 PM $ 7.49
-0.22%
$ 157.19 million $ 28,699
Jan 7, 8 PM $ 7.5
-0.57%
$ 157.54 million $ 28,822
Jan 7, 7 PM $ 7.55
-0.19%
$ 158.45 million $ 28,538
Jan 7, 6 PM $ 7.56
+0.07%
$ 158.73 million $ 28,371
Jan 7, 5 PM $ 7.55
+0.01%
$ 158.58 million $ 29,510
Jan 7, 4 PM $ 7.55
+0.92%
$ 158.58 million $ 30,165
Jan 7, 3 PM $ 7.48
-1.41%
$ 157.5 million $ 27,874
Jan 7, 2 PM $ 7.6
+0.05%
$ 159.68 million $ 26,992
Jan 7, 1 PM $ 7.6
+1.32%
$ 159.58 million $ 26,709
Jan 7, 12 PM $ 7.5
-0.44%
$ 157.54 million $ 23,817
Jan 7, 11 AM $ 7.54
-2.52%
$ 158.26 million $ 23,544
Jan 7, 10 AM $ 7.73
-0.20%
$ 162.37 million $ 21,600
Jan 7, 9 AM $ 7.75
-0.13%
$ 162.73 million $ 22,065
Jan 7, 8 AM $ 7.76
-0.23%
$ 162.97 million $ 22,002
Jan 7, 7 AM $ 7.78
-1.64%
$ 163.43 million $ 21,883
Jan 7, 6 AM $ 7.91
-0.67%
$ 166.16 million $ 21,246
Jan 7, 5 AM $ 7.96
-1.07%
$ 167.13 million $ 19,968
Jan 7, 4 AM $ 8.03
+2.39%
$ 168.76 million $ 19,059
Jan 7, 3 AM $ 7.85
-0.70%
$ 164.8 million $ 15,422
Jan 7, 2 AM $ 7.9
-0.36%
$ 165.98 million $ 14,786
Jan 7, 1 AM $ 7.94
+0.15%
$ 166.69 million $ 14,431
Jan 7, 12 AM $ 7.93
+0.07%
$ 166.46 million $ 16,346
Jan 6, 11 PM $ 7.89
-0.04%
$ 165.71 million $ 15,733
Jan 6, 10 PM $ 7.89
-0.01%
$ 165.8 million $ 16,736
Jan 6, 9 PM $ 7.9
-0.28%
$ 165.8 million $ 16,872
Jan 6, 8 PM $ 7.92
-0.02%
$ 166.39 million $ 16,579
Jan 6, 7 PM $ 7.93
-0.01%
$ 166.44 million $ 17,801
Jan 6, 6 PM $ 7.93
-0.33%
$ 166.46 million $ 20,405
Jan 6, 5 PM $ 7.94
+2.40%
$ 166.67 million $ 27,891
Jan 6, 4 PM $ 7.75
-0.10%
$ 162.77 million $ 25,790
Jan 6, 3 PM $ 7.76
+0.56%
$ 162.94 million $ 26,271
Jan 6, 2 PM $ 7.72
+0.05%
$ 162.08 million $ 26,541
Jan 6, 1 PM $ 7.71
-0.24%
$ 161.97 million $ 26,753
Jan 6, 12 PM $ 7.73
-0.07%
$ 162.36 million $ 28,840
Jan 6, 11 AM $ 7.74
-0.09%
$ 162.48 million $ 28,851
Jan 6, 10 AM $ 7.74
-0.61%
$ 162.63 million $ 33,083
Jan 6, 9 AM $ 7.79
-0.06%
$ 163.66 million $ 32,762
Jan 6, 8 AM $ 7.8
-0.14%
$ 163.85 million $ 37,379
Jan 6, 7 AM $ 7.8
-0.41%
$ 163.7 million $ 38,044
Jan 6, 6 AM $ 7.83
-0.34%
$ 164.43 million $ 38,204
Jan 6, 5 AM $ 7.86
+0.24%
$ 165.06 million $ 37,953
Jan 6, 4 AM $ 7.84
-0.27%
$ 164.67 million $ 37,724
Jan 6, 3 AM $ 7.86
-0.20%
$ 165.14 million $ 38,575
Jan 6, 2 AM $ 7.88
-0.05%
$ 165.52 million $ 38,838
Jan 6, 1 AM $ 7.89
+0.64%
$ 165.6 million $ 38,858
Jan 6, 12 AM $ 7.84
-0.01%
$ 164.56 million $ 36,664
Jan 5, 6 PM $ 8.46
-0.37%
$ 177.61 million $ 24,790
Jan 5, 5 PM $ 8.49
-0.37%
$ 178.33 million $ 23,548