MoveQuest Historical Data

MQT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 26, 10 PM $ 3.97
+2.10%
$ 83.39 million $ 13,852
Jun 26, 9 PM $ 3.89
-0.58%
$ 81.72 million $ 12,939
Jun 26, 8 PM $ 3.92
-2.26%
$ 82.41 million $ 12,667
Jun 26, 7 PM $ 4.01
+0.00%
$ 84.15 million $ 12,528
Jun 26, 5 PM $ 4.21
+0.00%
$ 88.36 million $ 7,351
Jun 26, 4 PM $ 4.21
+0.00%
$ 88.4 million $ 7,416
Jun 26, 2 PM $ 4.2
+0.00%
$ 88.16 million $ 7,341
Jun 26, 1 PM $ 4.2
-0.75%
$ 88.17 million $ 8,207
Jun 26, 12 PM $ 4.23
+5.18%
$ 88.84 million $ 8,052
Jun 26, 11 AM $ 4.02
-0.40%
$ 84.47 million $ 4,963
Jun 26, 10 AM $ 4.04
-0.54%
$ 84.76 million $ 4,835
Jun 26, 8 AM $ 4.06
+0.00%
$ 85.21 million $ 4,590
Jun 26, 7 AM $ 4.06
+0.00%
$ 85.25 million $ 4,572
Jun 26, 6 AM $ 4.06
+0.00%
$ 85.26 million $ 4,614
Jun 26, 5 AM $ 4.06
+0.00%
$ -- $ 4,614
Jun 26, 4 AM $ 4.06
+0.22%
$ 85.34 million $ 4,654
Jun 26, 3 AM $ 4.06
+0.12%
$ 85.16 million $ 4,552
Jun 26, 2 AM $ 4.05
-0.28%
$ 85.03 million $ 4,415
Jun 26, 1 AM $ 4.07
-0.03%
$ 85.44 million $ 4,301
Jun 25, 11 PM $ 4.08
+0.30%
$ 85.65 million $ 4,267
Jun 25, 10 PM $ 4.06
-0.60%
$ 85.21 million $ 3,911
Jun 25, 9 PM $ 4.08
+0.00%
$ 85.68 million $ 3,685
Jun 25, 8 PM $ 4.09
-2.19%
$ 85.81 million $ 3,996
Jun 25, 7 PM $ 4.18
-0.03%
$ 87.69 million $ 4,061
Jun 25, 6 PM $ 4.12
-0.09%
$ 86.42 million $ 3,355
Jun 25, 5 PM $ 4.11
+0.65%
$ 86.39 million $ 3,229
Jun 25, 4 PM $ 4.08
-0.09%
$ 85.71 million $ 3,585
Jun 25, 3 PM $ 4.08
-0.10%
$ 85.76 million $ 3,584
Jun 25, 2 PM $ 4.09
-1.88%
$ 85.87 million $ 3,576
Jun 25, 1 PM $ 4.17
-0.01%
$ 87.48 million $ 2,797
Jun 25, 12 PM $ 4.17
+0.15%
$ 87.5 million $ 2,826
Jun 25, 11 AM $ 4.16
-0.16%
$ 87.36 million $ 2,858
Jun 25, 10 AM $ 4.17
+0.00%
$ 87.52 million $ 2,889
Jun 25, 8 AM $ 4.17
+0.00%
$ 87.55 million $ 2,975
Jun 25, 7 AM $ 4.18
-0.06%
$ 87.71 million $ 2,909
Jun 25, 6 AM $ 4.18
+0.00%
$ 87.76 million $ 2,982
Jun 25, 4 AM $ 4.19
+0.00%
$ 87.9 million $ 2,924
Jun 25, 3 AM $ 4.19
-0.13%
$ 87.95 million $ 3,368
Jun 25, 1 AM $ 4.2
-0.02%
$ 88.13 million $ 3,639
Jun 25, 12 AM $ 4.19
+0.00%
$ 88.08 million $ 3,595
Jun 24, 11 PM $ 4.2
+0.15%
$ 88.1 million $ 3,589
Jun 24, 10 PM $ 4.19
-0.06%
$ 87.95 million $ 3,699
Jun 24, 9 PM $ 4.21
-0.17%
$ 88.45 million $ 3,516
Jun 24, 8 PM $ 4.22
+0.00%
$ 88.64 million $ 3,475
Jun 24, 7 PM $ 4.22
+2.25%
$ 88.62 million $ 3,479
Jun 24, 6 PM $ 4.13
+0.00%
$ 86.67 million $ 3,533
Jun 24, 5 PM $ 4.17
+0.00%
$ 87.5 million $ 3,747
Jun 24, 4 PM $ 4.2
-0.14%
$ 88.1 million $ 3,475
Jun 24, 3 PM $ 4.2
+0.00%
$ 88.21 million $ 3,418
Jun 24, 2 PM $ 4.2
-0.04%
$ 88.3 million $ 3,377