MoveQuest Historical Data

MQT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 7, 11 PM $ 4.04
-0.50%
$ 84.89 million $ 2,366
Jul 7, 10 PM $ 4.06
-0.26%
$ 85.33 million $ 2,213
Jul 7, 9 PM $ 4.08
-0.41%
$ 85.64 million $ 2,074
Jul 7, 8 PM $ 4.11
-0.20%
$ 86.21 million $ 1,839
Jul 7, 7 PM $ 4.13
-0.16%
$ 86.73 million $ 1,641
Jul 7, 6 PM $ 4.14
+0.00%
$ 86.88 million $ 1,545
Jul 7, 5 PM $ 4.14
+0.49%
$ 86.97 million $ 1,487
Jul 7, 4 PM $ 4.12
+0.30%
$ 86.57 million $ 1,218
Jul 7, 2 PM $ 4.11
-0.17%
$ 86.36 million $ 1,100
Jul 7, 1 PM $ 4.12
-0.44%
$ 86.52 million $ 1,182
Jul 7, 12 PM $ 4.14
+0.00%
$ 86.92 million $ 1,427
Jul 7, 11 AM $ 4.14
+0.07%
$ 86.97 million $ 1,508
Jul 7, 10 AM $ 4.14
-0.02%
$ 86.89 million $ 1,489
Jul 7, 9 AM $ 4.14
-0.03%
$ 86.88 million $ 1,488
Jul 7, 8 AM $ 4.14
+0.00%
$ 86.93 million $ 1,485
Jul 7, 5 AM $ 4.14
-0.02%
$ 86.91 million $ 1,511
Jul 7, 4 AM $ 4.14
-0.01%
$ 86.9 million $ 1,519
Jul 7, 3 AM $ 4.14
-0.07%
$ 86.9 million $ 1,465
Jul 7, 2 AM $ 4.14
+0.00%
$ 86.98 million $ 1,429
Jul 7, 1 AM $ 4.15
+0.67%
$ 87.06 million $ 1,412
Jul 7, 12 AM $ 4.12
-0.02%
$ 86.49 million $ 1,111
Jul 6, 11 PM $ 4.12
-0.09%
$ 86.51 million $ 1,078
Jul 6, 10 PM $ 4.13
-0.11%
$ 86.64 million $ 1,232
Jul 6, 8 PM $ 4.13
+0.00%
$ 86.74 million $ 1,224
Jul 6, 5 PM $ 4.13
-0.08%
$ 86.78 million $ 1,742
Jul 6, 4 PM $ 4.14
-0.09%
$ 86.86 million $ 1,712
Jul 6, 3 PM $ 4.14
+0.00%
$ 87 million $ 2,076
Jul 6, 2 PM $ 4.14
+0.12%
$ 87.03 million $ 2,080
Jul 6, 1 PM $ 4.15
-0.98%
$ 87.06 million $ 2,002
Jul 6, 12 PM $ 4.19
-0.08%
$ 87.95 million $ 1,776
Jul 6, 11 AM $ 4.19
-0.04%
$ 87.97 million $ 1,734
Jul 6, 9 AM $ 4.19
+0.00%
$ 88.01 million $ 1,707
Jul 6, 7 AM $ 4.19
+0.00%
$ 88.02 million $ 1,788
Jul 6, 6 AM $ 4.19
+0.00%
$ 88.07 million $ 1,784
Jul 6, 5 AM $ 4.19
-0.09%
$ 88.07 million $ 1,803
Jul 6, 4 AM $ 4.2
-0.03%
$ 88.17 million $ 1,927
Jul 6, 2 AM $ 4.2
-0.06%
$ 88.25 million $ 2,111
Jul 6, 12 AM $ 4.21
+0.00%
$ 88.35 million $ 3,243
Jul 5, 11 PM $ 4.2
+0.26%
$ 88.12 million $ 3,048
Jul 5, 8 PM $ 4.19
+0.00%
$ 87.96 million $ 3,259
Jul 5, 7 PM $ 4.19
+0.36%
$ 87.95 million $ 3,260
Jul 5, 5 PM $ 4.17
-0.02%
$ 87.62 million $ 3,110
Jul 5, 4 PM $ 4.17
-1.00%
$ 87.56 million $ 3,092
Jul 5, 3 PM $ 4.21
+0.00%
$ 88.48 million $ 2,874
Jul 5, 2 PM $ 4.21
-0.01%
$ 88.41 million $ 2,851
Jul 5, 1 PM $ 4.22
-0.14%
$ 88.67 million $ 2,743
Jul 5, 12 PM $ 4.23
-0.04%
$ 88.8 million $ 2,940
Jul 5, 11 AM $ 4.23
-0.02%
$ 88.83 million $ 3,859
Jul 5, 9 AM $ 4.23
+0.00%
$ 88.81 million $ 4,805
Jul 5, 8 AM $ 4.23
-0.17%
$ 88.84 million $ 4,811