MoveQuest Historical Data

MQT Page 5
Download
Date Close Price change Market cap Trading volume
May 23, 3 PM $ 6.74
+0.66%
$ 141.49 million $ 23,061
May 23, 2 PM $ 6.7
+0.01%
$ 140.7 million $ 25,378
May 23, 1 PM $ 6.69
+0.02%
$ 140.54 million $ 27,488
May 23, 12 PM $ 6.69
-0.72%
$ 140.44 million $ 28,225
May 23, 11 AM $ 6.74
+0.01%
$ 141.53 million $ 28,602
May 23, 10 AM $ 6.74
-0.39%
$ 141.51 million $ 28,596
May 23, 9 AM $ 6.76
-0.06%
$ 142.06 million $ 28,490
May 23, 8 AM $ 6.77
-0.33%
$ 142.16 million $ 28,619
May 23, 6 AM $ 6.83
+0.01%
$ 143.35 million $ 32,639
May 23, 5 AM $ 6.83
-0.11%
$ 143.34 million $ 32,700
May 23, 4 AM $ 6.83
+0.00%
$ 143.5 million $ 33,520
May 23, 3 AM $ 6.83
-0.04%
$ 143.53 million $ 33,910
May 23, 2 AM $ 6.84
+0.46%
$ 143.61 million $ 34,067
May 23, 1 AM $ 6.76
-0.08%
$ 141.92 million $ 32,752
May 23, 12 AM $ 6.76
+1.85%
$ 142.05 million $ 32,989
May 22, 11 PM $ 6.64
+0.37%
$ 139.47 million $ 32,247
May 22, 10 PM $ 6.62
+0.41%
$ 138.97 million $ 32,237
May 22, 9 PM $ 6.59
+0.72%
$ 138.44 million $ 31,546
May 22, 8 PM $ 6.53
+4.64%
$ 137.05 million $ 30,460
May 22, 7 PM $ 6.24
-0.26%
$ 131.05 million $ 24,599
May 22, 6 PM $ 6.31
+0.97%
$ 132.53 million $ 23,545
May 22, 5 PM $ 6.21
+3.18%
$ 130.44 million $ 21,640
May 22, 4 PM $ 6.02
+0.07%
$ 126.43 million $ 17,849
May 22, 3 PM $ 5.98
+2.76%
$ 125.54 million $ 17,226
May 22, 2 PM $ 5.82
-0.54%
$ 122.2 million $ 13,899
May 22, 1 PM $ 5.85
+0.67%
$ 122.78 million $ 12,133
May 22, 12 PM $ 5.81
-0.07%
$ 121.97 million $ 11,442
May 22, 11 AM $ 5.81
+0.63%
$ 122.07 million $ 11,292
May 22, 10 AM $ 5.78
-0.09%
$ 121.32 million $ 10,589
May 22, 9 AM $ 5.78
-0.07%
$ 121.44 million $ 10,499
May 22, 8 AM $ 5.79
-0.11%
$ 121.55 million $ 10,418
May 22, 7 AM $ 5.79
+3.74%
$ 121.66 million $ 9,950
May 22, 6 AM $ 5.58
+0.04%
$ 117.27 million $ 6,319
May 22, 5 AM $ 5.54
+0.01%
$ 116.3 million $ 5,412
May 22, 4 AM $ 5.54
-0.32%
$ 116.3 million $ 5,434
May 22, 3 AM $ 5.55
-0.11%
$ 116.61 million $ 5,107
May 22, 2 AM $ 5.56
-0.23%
$ 116.76 million $ 5,012
May 22, 1 AM $ 5.56
+1.40%
$ 116.86 million $ 5,001
May 22, 12 AM $ 5.49
+1.49%
$ 115.28 million $ 4,184
May 21, 11 PM $ 5.41
-0.38%
$ 113.53 million $ 2,620
May 21, 10 PM $ 5.42
-0.10%
$ 113.89 million $ 2,405
May 21, 9 PM $ 5.43
-0.04%
$ 114 million $ 2,377
May 21, 8 PM $ 5.43
-0.01%
$ 114.06 million $ 2,786
May 21, 7 PM $ 5.43
+0.00%
$ 114.07 million $ 2,789
May 21, 4 PM $ 5.43
+0.00%
$ 114.1 million $ 2,962
May 21, 2 PM $ 5.41
+0.00%
$ 113.68 million $ 2,970
May 21, 1 PM $ 5.42
+0.00%
$ 113.74 million $ 2,963
May 21, 12 PM $ 5.42
+0.00%
$ 113.75 million $ 2,952
May 21, 11 AM $ 5.42
-0.01%
$ 113.75 million $ 2,984
May 21, 10 AM $ 5.42
+0.00%
$ 113.78 million $ 3,204