MoveQuest Historical Data

MQT Page 54
Download
Date Close Price change Market cap Trading volume
Dec 14, 12 AM $ 13.82
+2.18%
$ 290.12 million $ 612,682
Dec 13, 11 PM $ 13.52
-0.70%
$ 283.96 million $ 596,382
Dec 13, 10 PM $ 13.57
-1.45%
$ 285.03 million $ 597,766
Dec 13, 9 PM $ 13.81
-0.09%
$ 289.93 million $ 607,369
Dec 13, 8 PM $ 13.82
-0.55%
$ 290.2 million $ 609,982
Dec 13, 7 PM $ 13.89
-0.66%
$ 291.77 million $ 612,884
Dec 13, 6 PM $ 13.99
-2.04%
$ 293.75 million $ 619,352
Dec 13, 5 PM $ 14.28
-0.26%
$ 299.93 million $ 625,774
Dec 13, 4 PM $ 14.32
-2.66%
$ 300.79 million $ 627,109
Dec 13, 3 PM $ 14.71
+1.94%
$ 308.96 million $ 634,769
Dec 13, 2 PM $ 14.44
-0.94%
$ 303.16 million $ 618,559
Dec 13, 1 PM $ 14.63
-1.81%
$ 307.32 million $ 647,675
Dec 13, 12 PM $ 14.91
-1.80%
$ 313.04 million $ 647,091
Dec 13, 11 AM $ 15.18
+4.59%
$ 318.81 million $ 648,792
Dec 13, 10 AM $ 14.52
+0.82%
$ 304.9 million $ 616,768
Dec 13, 9 AM $ 14.4
+2.93%
$ 302.46 million $ 611,172
Dec 13, 8 AM $ 14
-0.38%
$ 293.93 million $ 590,672
Dec 13, 7 AM $ 14.07
+0.11%
$ 295.44 million $ 592,093
Dec 13, 6 AM $ 14.06
-0.15%
$ 295.2 million $ 592,709
Dec 13, 5 AM $ 14.08
+0.11%
$ 295.76 million $ 593,377
Dec 13, 4 AM $ 14.07
-3.10%
$ 295.46 million $ 595,044
Dec 13, 3 AM $ 14.53
+7.52%
$ 305.04 million $ 601,361
Dec 13, 2 AM $ 13.51
+0.33%
$ 283.73 million $ 558,866
Dec 13, 1 AM $ 13.35
+1.13%
$ 280.35 million $ 551,516
Dec 13, 12 AM $ 13.23
-0.83%
$ 277.86 million $ 542,780
Dec 12, 11 PM $ 13.36
-2.49%
$ 280.58 million $ 541,827
Dec 12, 10 PM $ 13.7
-0.44%
$ 287.76 million $ 552,739
Dec 12, 9 PM $ 13.77
-1.90%
$ 289.1 million $ 552,355
Dec 12, 8 PM $ 14.03
+4.25%
$ 294.73 million $ 560,590
Dec 12, 7 PM $ 14.12
-0.82%
$ 296.53 million $ 542,915
Dec 12, 6 PM $ 14.21
+0.67%
$ 298.4 million $ 544,668
Dec 12, 5 PM $ 14.1
+1.73%
$ 296.08 million $ 541,358
Dec 12, 4 PM $ 13.68
+1.55%
$ 287.26 million $ 521,558
Dec 12, 3 PM $ 13.47
-0.10%
$ 282.87 million $ 510,082
Dec 12, 2 PM $ 13.49
-3.21%
$ 283.2 million $ 514,409
Dec 12, 12 PM $ 13.63
+4.18%
$ 286.28 million $ 494,967
Dec 12, 11 AM $ 12.73
+4.63%
$ 267.39 million $ 455,023
Dec 12, 10 AM $ 12.17
-0.43%
$ 255.6 million $ 429,991
Dec 12, 9 AM $ 12.23
+1.63%
$ 256.85 million $ 431,149
Dec 12, 8 AM $ 12.03
-0.87%
$ 253.4 million $ 423,455
Dec 12, 7 AM $ 12.14
+0.18%
$ 254.99 million $ 425,581
Dec 12, 6 AM $ 12.15
+1.90%
$ 255.13 million $ 422,209
Dec 12, 5 AM $ 11.94
-5.82%
$ 250.67 million $ 411,015
Dec 12, 4 AM $ 12.68
+0.91%
$ 266.24 million $ 429,633
Dec 12, 3 AM $ 12.57
+1.40%
$ 263.9 million $ 423,798
Dec 12, 2 AM $ 12.36
+5.35%
$ 258.85 million $ 413,761
Dec 12, 1 AM $ 11.74
+3.88%
$ 246.46 million $ 387,876
Dec 12, 12 AM $ 11.3
-0.16%
$ 237.34 million $ 369,325
Dec 11, 11 PM $ 11.33
+0.20%
$ 237.86 million $ 370,069
Dec 11, 10 PM $ 11.16
+2.34%
$ 234.49 million $ 355,677