MoveQuest Historical Data

MQT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 2, 6 AM $ 4.19
+0.00%
$ 87.96 million $ 8,919
Jul 2, 5 AM $ 4.19
+0.00%
$ 87.96 million $ 8,923
Jul 2, 4 AM $ 4.19
-0.10%
$ 87.94 million $ 8,935
Jul 2, 3 AM $ 4.19
-0.01%
$ 88.06 million $ 9,137
Jul 2, 2 AM $ 4.19
-0.21%
$ 88.07 million $ 9,157
Jul 2, 1 AM $ 4.2
+0.00%
$ 88.26 million $ 9,355
Jul 1, 11 PM $ 4.33
-0.04%
$ 90.88 million $ 8,503
Jul 1, 10 PM $ 4.42
+0.00%
$ 92.86 million $ 8,749
Jul 1, 9 PM $ 4.41
-0.01%
$ 92.66 million $ 8,794
Jul 1, 8 PM $ 4.43
+0.00%
$ 92.95 million $ 10,757
Jul 1, 7 PM $ 4.43
+0.67%
$ 93.02 million $ 11,004
Jul 1, 6 PM $ 4.41
-0.29%
$ 92.7 million $ 13,167
Jul 1, 5 PM $ 4.44
+0.93%
$ 93.22 million $ 12,979
Jul 1, 2 PM $ 4.46
-0.71%
$ 93.33 million $ 13,483
Jul 1, 1 PM $ 4.51
+3.76%
$ 94.61 million $ 12,981
Jul 1, 12 PM $ 4.38
-0.14%
$ 91.96 million $ 9,929
Jul 1, 11 AM $ 4.39
-0.02%
$ 92.25 million $ 9,455
Jul 1, 10 AM $ 4.4
-0.08%
$ 92.31 million $ 9,425
Jul 1, 9 AM $ 4.4
+1.05%
$ 92.43 million $ 11,596
Jul 1, 6 AM $ 4.36
-0.35%
$ 91.5 million $ 11,872
Jul 1, 5 AM $ 4.37
+0.02%
$ 91.81 million $ 11,712
Jul 1, 4 AM $ 4.37
-0.03%
$ 91.81 million $ 12,016
Jul 1, 3 AM $ 4.38
+0.20%
$ 91.88 million $ 12,060
Jul 1, 2 AM $ 4.37
+0.00%
$ 91.7 million $ 11,803
Jul 1, 1 AM $ 4.36
+0.00%
$ 91.63 million $ 11,768
Jul 1, 12 AM $ 4.36
-0.77%
$ 91.61 million $ 12,158
Jun 30, 11 PM $ 4.41
+1.19%
$ 92.63 million $ 12,015
Jun 30, 10 PM $ 4.36
-0.22%
$ 91.56 million $ 13,034
Jun 30, 9 PM $ 4.37
+4.69%
$ 91.78 million $ 16,840
Jun 30, 8 PM $ 4.2
-0.10%
$ 88.16 million $ 21,666
Jun 30, 7 PM $ 4.2
+6.33%
$ 86.01 million $ 20,472
Jun 30, 6 PM $ 3.95
+0.16%
$ 82.96 million $ 17,952
Jun 30, 5 PM $ 3.94
-0.44%
$ 82.77 million $ 17,889
Jun 30, 3 PM $ 4.01
-1.03%
$ 84.27 million $ 17,879
Jun 30, 2 PM $ 4.06
+0.00%
$ 85.19 million $ 17,597
Jun 30, 1 PM $ 4.05
+0.00%
$ -- $ 18,248
Jun 30, 12 PM $ 4.05
-0.51%
$ 84.98 million $ 18,256
Jun 30, 11 AM $ 4.07
+0.00%
$ 85.41 million $ 18,286
Jun 30, 10 AM $ 4.02
+4.16%
$ 84.46 million $ 17,501
Jun 30, 9 AM $ 3.86
+0.00%
$ 81.1 million $ 15,279
Jun 30, 8 AM $ 3.8
+0.00%
$ 79.72 million $ 14,625
Jun 30, 5 AM $ 3.76
-0.11%
$ 78.89 million $ 14,922
Jun 30, 4 AM $ 3.76
+0.08%
$ 79 million $ 14,889
Jun 30, 3 AM $ 3.76
+0.00%
$ 78.97 million $ 15,182
Jun 29, 8 PM $ 4.12
+0.00%
$ 86.52 million $ 3,697
Jun 29, 5 PM $ 4.12
-0.04%
$ 86.59 million $ 3,771
Jun 29, 4 PM $ 4.13
+0.18%
$ 86.66 million $ 3,831
Jun 29, 3 PM $ 4.12
+0.75%
$ 86.51 million $ 3,749
Jun 29, 2 PM $ 4.09
+0.20%
$ 85.89 million $ 3,407
Jun 29, 1 PM $ 4.05
+0.03%
$ 85.08 million $ 3,016