MoveQuest Historical Data

MQT Page 8
Download
Date Close Price change Market cap Trading volume
Jun 29, 1 PM $ 4.05
+0.03%
$ 85.08 million $ 3,016
Jun 29, 11 AM $ 4.01
-0.14%
$ 84.2 million $ 2,646
Jun 29, 9 AM $ 4.02
+0.23%
$ 84.36 million $ 2,477
Jun 29, 8 AM $ 4.01
-0.01%
$ 84.21 million $ 2,260
Jun 29, 7 AM $ 4.01
+0.00%
$ 84.25 million $ 2,200
Jun 29, 5 AM $ 3.95
+0.00%
$ 82.85 million $ 1,526
Jun 29, 4 AM $ 3.95
-0.11%
$ 82.88 million $ 1,537
Jun 29, 3 AM $ 3.95
-0.05%
$ 82.98 million $ 1,532
Jun 29, 2 AM $ 3.95
+0.87%
$ 83.05 million $ 2,266
Jun 29, 1 AM $ 3.92
-0.05%
$ 82.29 million $ 1,779
Jun 29, 12 AM $ 3.92
-0.09%
$ 82.35 million $ 1,799
Jun 28, 10 PM $ 3.93
-0.03%
$ 82.49 million $ 1,760
Jun 28, 9 PM $ 3.92
-0.05%
$ 82.35 million $ 1,914
Jun 28, 8 PM $ 3.93
+0.00%
$ 82.43 million $ 2,289
Jun 28, 7 PM $ 3.92
+0.01%
$ 82.33 million $ 2,294
Jun 28, 6 PM $ 3.92
-0.03%
$ 82.31 million $ 2,615
Jun 28, 5 PM $ 3.93
+0.00%
$ 82.43 million $ 2,750
Jun 28, 4 PM $ 3.93
+0.10%
$ 82.51 million $ 2,710
Jun 28, 2 PM $ 3.92
+0.00%
$ 82.4 million $ 2,880
Jun 28, 1 PM $ 3.93
-0.03%
$ 82.45 million $ 2,880
Jun 28, 12 PM $ 3.94
-0.01%
$ 82.64 million $ 2,808
Jun 28, 10 AM $ 3.93
-0.07%
$ 82.59 million $ 2,793
Jun 28, 7 AM $ 3.94
+0.00%
$ 82.72 million $ 3,061
Jun 28, 5 AM $ 3.94
+0.00%
$ -- $ 3,831
Jun 28, 4 AM $ 3.94
-0.14%
$ 82.75 million $ 3,825
Jun 28, 3 AM $ 3.94
+2.12%
$ 82.84 million $ 4,493
Jun 28, 2 AM $ 3.86
-0.01%
$ 81.15 million $ 3,983
Jun 28, 1 AM $ 3.87
-0.07%
$ 81.2 million $ 3,976
Jun 28, 12 AM $ 3.87
+0.00%
$ 81.28 million $ 4,707
Jun 27, 9 PM $ 3.89
+1.00%
$ 81.79 million $ 5,503
Jun 27, 8 PM $ 3.86
-0.13%
$ 80.99 million $ 5,930
Jun 27, 7 PM $ 3.87
-0.17%
$ 81.29 million $ 7,214
Jun 27, 6 PM $ 3.88
-0.66%
$ 81.42 million $ 7,510
Jun 27, 5 PM $ 3.9
+0.00%
$ 81.96 million $ 12,423
Jun 27, 4 PM $ 3.9
+0.00%
$ 81.95 million $ 12,763
Jun 27, 3 PM $ 3.89
-0.15%
$ 81.78 million $ 12,673
Jun 27, 1 PM $ 3.91
-0.07%
$ 82.05 million $ 12,585
Jun 27, 11 AM $ 3.91
+0.00%
$ 82.09 million $ 15,486
Jun 27, 10 AM $ 3.91
+0.00%
$ 82.1 million $ 15,921
Jun 27, 8 AM $ 3.91
+0.39%
$ 82.04 million $ 15,923
Jun 27, 7 AM $ 3.89
+0.04%
$ 81.77 million $ 15,621
Jun 27, 6 AM $ 3.89
+0.30%
$ 81.77 million $ 15,607
Jun 27, 5 AM $ 3.93
-0.02%
$ 82.55 million $ 15,025
Jun 27, 4 AM $ 3.93
-1.17%
$ 82.59 million $ 14,982
Jun 27, 3 AM $ 3.97
-0.19%
$ 83.41 million $ 14,604
Jun 27, 2 AM $ 3.98
+0.00%
$ 83.58 million $ 14,281
Jun 27, 1 AM $ 3.98
+0.49%
$ 83.6 million $ 14,359
Jun 27, 12 AM $ 3.96
-0.44%
$ 83.07 million $ 13,954
Jun 26, 11 PM $ 3.97
+0.11%
$ 83.44 million $ 13,521
Jun 26, 10 PM $ 3.97
+2.10%
$ 83.39 million $ 13,852