MoveQuest Historical Data

MQT Page 45
Download
Date Close Price change Market cap Trading volume
Jan 1, 3 PM $ 7.53
+0.31%
$ 158.23 million $ 47,916
Jan 1, 2 PM $ 7.49
+1.04%
$ 157.3 million $ 46,561
Jan 1, 1 PM $ 7.41
+2.91%
$ 155.7 million $ 44,703
Jan 1, 12 PM $ 7.21
+0.06%
$ 151.34 million $ 40,616
Jan 1, 11 AM $ 7.2
-0.04%
$ 151.15 million $ 40,365
Jan 1, 10 AM $ 7.2
-0.02%
$ 151.31 million $ 40,349
Jan 1, 9 AM $ 7.21
-0.07%
$ 151.37 million $ 39,974
Jan 1, 8 AM $ 7.21
-0.49%
$ 151.49 million $ 39,953
Jan 1, 7 AM $ 7.25
+3.13%
$ 152.26 million $ 39,610
Jan 1, 6 AM $ 7.03
-0.09%
$ 147.67 million $ 35,052
Jan 1, 5 AM $ 7.04
+0.73%
$ 147.88 million $ 34,471
Jan 1, 4 AM $ 6.99
-0.07%
$ 146.82 million $ 33,532
Jan 1, 3 AM $ 7
-0.05%
$ 146.94 million $ 33,518
Jan 1, 2 AM $ 7
-0.14%
$ 147.02 million $ 33,471
Jan 1, 1 AM $ 7.02
+1.50%
$ 147.52 million $ 33,251
Jan 1, 12 AM $ 6.87
-3.59%
$ 144.23 million $ 31,063
Dec 31, 11 PM $ 7.11
-0.52%
$ 149.24 million $ 28,158
Dec 31, 10 PM $ 7.14
-0.27%
$ 150.06 million $ 27,763
Dec 31, 9 PM $ 7.16
-0.11%
$ 150.46 million $ 28,187
Dec 31, 8 PM $ 7.17
-0.09%
$ 150.64 million $ 28,264
Dec 31, 7 PM $ 7.18
-0.02%
$ 150.81 million $ 28,184
Dec 31, 6 PM $ 7.18
+0.15%
$ 150.87 million $ 28,141
Dec 31, 5 PM $ 7.17
-0.12%
$ 150.61 million $ 27,699
Dec 31, 4 PM $ 7.18
+0.79%
$ 150.83 million $ 27,203
Dec 31, 3 PM $ 7.13
-0.59%
$ 149.67 million $ 26,510
Dec 31, 2 PM $ 7.17
-0.06%
$ 150.56 million $ 25,899
Dec 31, 1 PM $ 7.17
+0.03%
$ 150.56 million $ 26,166
Dec 31, 12 PM $ 7.17
+0.37%
$ 150.53 million $ 25,834
Dec 31, 11 AM $ 7.14
-0.93%
$ 149.98 million $ 25,408
Dec 31, 10 AM $ 7.21
-0.05%
$ 151.43 million $ 24,655
Dec 31, 9 AM $ 7.22
-0.25%
$ 151.55 million $ 24,641
Dec 31, 8 AM $ 7.24
+1.37%
$ 152.07 million $ 674,695
Dec 31, 7 AM $ 7.13
+0.92%
$ 149.74 million $ 666,927
Dec 31, 6 AM $ 7.06
-0.71%
$ 148.23 million $ 662,620
Dec 31, 5 AM $ 7.11
+0.14%
$ 149.26 million $ 662,947
Dec 31, 4 AM $ 7.1
+0.38%
$ 149.09 million $ 661,632
Dec 31, 3 AM $ 7.07
-0.13%
$ 148.52 million $ 658,504
Dec 31, 2 AM $ 7.08
-0.22%
$ 148.66 million $ 658,778
Dec 31, 1 AM $ 7.09
+2.30%
$ 148.91 million $ 661,141
Dec 31, 12 AM $ 6.93
-0.63%
$ 145.57 million $ 641,740
Dec 30, 11 PM $ 6.95
-1.32%
$ 146.05 million $ 650,949
Dec 30, 10 PM $ 7.03
+0.75%
$ 147.73 million $ 648,334
Dec 30, 9 PM $ 6.95
-4.37%
$ 145.91 million $ 639,744
Dec 30, 8 PM $ 7.27
-0.52%
$ 152.59 million $ 663,480
Dec 30, 7 PM $ 7.31
+0.32%
$ 153.42 million $ 664,054
Dec 30, 6 PM $ 7.29
-0.34%
$ 153.06 million $ 666,257
Dec 30, 5 PM $ 7.31
-0.08%
$ 153.59 million $ 666,604
Dec 30, 4 PM $ 7.31
-0.06%
$ 153.52 million $ 665,936
Dec 30, 3 PM $ 7.32
-0.15%
$ 153.72 million $ 666,456
Dec 30, 2 PM $ 7.33
+0.26%
$ 153.92 million $ 666,059