MoveQuest Historical Data

MQT Page 7
Download
Date Close Price change Market cap Trading volume
May 18, 11 PM $ 5.44
+0.00%
$ 114.23 million $ 4,916
May 18, 10 PM $ 5.44
+0.09%
$ 114.33 million $ 5,308
May 18, 9 PM $ 5.43
+0.30%
$ 114.09 million $ 4,702
May 18, 8 PM $ 5.42
+0.00%
$ 113.86 million $ 4,586
May 18, 7 PM $ 5.42
+0.09%
$ 113.87 million $ 4,419
May 18, 4 PM $ 5.42
-0.37%
$ 113.79 million $ 4,588
May 18, 3 PM $ 5.44
+0.00%
$ 114.21 million $ 4,248
May 18, 2 PM $ 5.43
-0.08%
$ 114.12 million $ 4,294
May 18, 1 PM $ 5.43
-0.81%
$ 114.04 million $ 4,058
May 18, 12 PM $ 5.48
-0.05%
$ 114.99 million $ 3,159
May 18, 11 AM $ 5.48
-0.59%
$ 115.15 million $ 3,052
May 18, 10 AM $ 5.52
-0.23%
$ 115.85 million $ 2,655
May 18, 9 AM $ 5.53
-0.01%
$ 116.14 million $ 2,504
May 18, 8 AM $ 5.53
+0.04%
$ 116.16 million $ 2,569
May 18, 7 AM $ 5.54
-0.57%
$ 116.26 million $ 2,383
May 18, 6 AM $ 5.57
+0.00%
$ 116.88 million $ 1,767
May 18, 5 AM $ 5.57
+0.00%
$ 116.89 million $ 1,913
May 18, 4 AM $ 5.57
-0.01%
$ 116.92 million $ 1,933
May 18, 3 AM $ 5.57
-0.01%
$ 116.94 million $ 2,008
May 18, 2 AM $ 5.57
-0.01%
$ 116.97 million $ 2,109
May 18, 1 AM $ 5.57
-0.02%
$ 117 million $ 2,124
May 18, 12 AM $ 5.57
-0.03%
$ 117.02 million $ 2,855
May 17, 11 PM $ 5.57
-0.47%
$ 117.03 million $ 2,872
May 17, 7 PM $ 5.6
-0.09%
$ 117.55 million $ 2,741
May 17, 6 PM $ 5.6
+0.00%
$ 117.68 million $ 2,701
May 17, 5 PM $ 5.61
+0.00%
$ 117.81 million $ 2,952
May 17, 4 PM $ 5.61
+0.01%
$ 117.76 million $ 2,905
May 17, 3 PM $ 5.6
-0.05%
$ 117.57 million $ 3,270
May 17, 2 PM $ 5.6
+0.00%
$ 117.61 million $ 3,909
May 17, 12 PM $ 5.6
+0.00%
$ 117.62 million $ 4,177
May 17, 11 AM $ 5.6
-0.11%
$ 117.63 million $ 4,745
May 17, 10 AM $ 5.6
-0.09%
$ 117.6 million $ 4,655
May 17, 9 AM $ 5.61
-0.07%
$ 117.73 million $ 4,668
May 17, 6 AM $ 5.61
-0.10%
$ 117.85 million $ 5,161
May 17, 5 AM $ 5.62
-0.02%
$ 117.97 million $ 5,025
May 17, 4 AM $ 5.62
-0.04%
$ 118.01 million $ 5,593
May 17, 3 AM $ 5.63
-0.01%
$ 118.13 million $ 5,643
May 17, 2 AM $ 5.63
-0.09%
$ 118.16 million $ 5,934
May 17, 1 AM $ 5.63
+0.00%
$ 118.28 million $ 6,195
May 16, 10 PM $ 5.6
+0.06%
$ 117.5 million $ 5,711
May 16, 8 PM $ 5.59
+0.06%
$ 117.46 million $ 5,888
May 16, 7 PM $ 5.59
-0.04%
$ 117.4 million $ 6,162
May 16, 6 PM $ 5.59
-0.15%
$ 117.47 million $ 6,590
May 16, 5 PM $ 5.6
-0.03%
$ 117.54 million $ 6,276
May 16, 4 PM $ 5.6
-0.41%
$ 117.67 million $ 6,276
May 16, 3 PM $ 5.63
+0.00%
$ 118.2 million $ 5,872
May 16, 2 PM $ 5.6
-0.37%
$ 117.7 million $ 5,459
May 16, 1 PM $ 5.63
-0.06%
$ 118.13 million $ 5,178
May 16, 12 PM $ 5.66
-0.03%
$ 118.79 million $ 4,643
May 16, 11 AM $ 5.67
-0.03%
$ 118.99 million $ 6,361