MoveQuest Historical Data

MQT Page 54
Download
Date Close Price change Market cap Trading volume
Feb 1, 7 PM $ 7.35
-0.14%
$ 154.27 million $ 7,474
Feb 1, 6 PM $ 7.36
-0.30%
$ 154.48 million $ 7,305
Feb 1, 5 PM $ 7.42
-0.07%
$ 155.85 million $ 6,239
Feb 1, 4 PM $ 7.55
-0.02%
$ 158.49 million $ 6,211
Feb 1, 3 PM $ 7.56
-0.03%
$ 158.72 million $ 3,983
Feb 1, 2 PM $ 7.56
-0.08%
$ 158.79 million $ 3,920
Feb 1, 1 PM $ 7.57
+0.00%
$ 158.94 million $ 3,798
Feb 1, 12 PM $ 7.58
+0.00%
$ 159.15 million $ 3,570
Feb 1, 11 AM $ 7.58
-0.02%
$ 159.19 million $ 3,540
Feb 1, 10 AM $ 7.58
-0.18%
$ 159.24 million $ 3,497
Feb 1, 9 AM $ 7.6
+0.00%
$ 159.62 million $ 3,185
Feb 1, 8 AM $ 7.61
-0.05%
$ 159.89 million $ 2,965
Feb 1, 7 AM $ 7.62
-0.87%
$ 160.02 million $ 2,703
Feb 1, 6 AM $ 7.69
+0.08%
$ 161.47 million $ 1,544
Feb 1, 5 AM $ 7.68
+0.00%
$ 161.35 million $ 1,435
Feb 1, 4 AM $ 7.68
-0.05%
$ 161.35 million $ 1,425
Feb 1, 3 AM $ 7.69
+0.04%
$ 161.44 million $ 1,308
Feb 1, 2 AM $ 7.68
+0.01%
$ 161.38 million $ 44,536
Feb 1, 1 AM $ 7.69
-0.17%
$ 161.42 million $ 44,132
Feb 1, 12 AM $ 7.7
-0.06%
$ 161.7 million $ 43,982
Jan 31, 11 PM $ 7.72
-0.11%
$ 162.18 million $ 43,722
Jan 31, 10 PM $ 7.73
+0.00%
$ 162.39 million $ 43,639
Jan 31, 9 PM $ 7.71
-0.13%
$ 161.96 million $ 42,533
Jan 31, 8 PM $ 7.72
-0.07%
$ 162.19 million $ 42,027
Jan 31, 7 PM $ 7.73
-0.31%
$ 162.32 million $ 42,015
Jan 31, 6 PM $ 7.76
-0.14%
$ 162.9 million $ 41,538
Jan 31, 5 PM $ 7.77
-1.00%
$ 163.12 million $ 41,301
Jan 31, 4 PM $ 7.91
-0.05%
$ 166.07 million $ 39,760
Jan 31, 3 PM $ 7.91
-0.23%
$ 166.18 million $ 39,720
Jan 31, 2 PM $ 7.96
-0.21%
$ 167.06 million $ 39,163
Jan 31, 1 PM $ 7.97
-0.07%
$ 167.44 million $ 38,929
Jan 31, 12 PM $ 7.98
-0.03%
$ 167.56 million $ 38,832
Jan 31, 11 AM $ 7.98
-0.03%
$ 167.64 million $ 38,787
Jan 31, 10 AM $ 7.99
+0.57%
$ 167.7 million $ 38,732
Jan 31, 9 AM $ 7.94
-1.19%
$ 166.75 million $ 37,568
Jan 31, 7 AM $ 8.17
-0.47%
$ 171.54 million $ 34,795
Jan 31, 6 AM $ 8.21
+0.01%
$ 172.36 million $ 34,320
Jan 31, 5 AM $ 8.26
-0.14%
$ 173.4 million $ 33,187
Jan 31, 4 AM $ 8.27
+0.33%
$ 173.68 million $ 32,915
Jan 30, 7 AM $ 7.41
-0.02%
$ 155.55 million $ 8,336
Jan 30, 5 AM $ 7.42
+0.02%
$ 155.75 million $ 8,197
Jan 30, 4 AM $ 7.43
-0.40%
$ 156.04 million $ 7,314
Jan 30, 3 AM $ 7.46
+1.08%
$ 156.68 million $ 6,814
Jan 30, 2 AM $ 7.38
-0.36%
$ 155.02 million $ 27,729
Jan 29, 5 AM $ 7.63
+0.33%
$ 160.19 million $ 15,113
Jan 29, 4 AM $ 7.6
+1.37%
$ 159.67 million $ 14,522
Jan 29, 3 AM $ 7.5
+1.67%
$ 157.39 million $ 12,339
Jan 29, 2 AM $ 7.38
-0.01%
$ 154.98 million $ 32,302
Jan 29, 1 AM $ 7.38
+0.04%
$ 155.01 million $ 31,981
Jan 29, 12 AM $ 7.38
+0.07%
$ 155 million $ 31,607