NYSE American - Delayed Quote USD

Moving iMage Technologies, Inc. (MITQ)

Compare
0.5816 +0.0014 (+0.24%)
At close: 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.5805 0.6053 0.5806 0.5816 0.5816 57,002
Nov 6, 2024 0.6000 0.6300 0.5770 0.5800 0.5800 31,000
Nov 5, 2024 0.6200 0.6300 0.6020 0.6020 0.6020 5,200
Nov 4, 2024 0.6010 0.6150 0.6010 0.6150 0.6150 17,200
Nov 1, 2024 0.6060 0.6060 0.6050 0.6050 0.6050 1,400
Oct 31, 2024 0.6210 0.6430 0.6110 0.6250 0.6250 5,400
Oct 30, 2024 0.6500 0.6880 0.6400 0.6500 0.6500 39,100
Oct 29, 2024 0.6620 0.6640 0.6300 0.6300 0.6300 6,200
Oct 28, 2024 0.6930 0.7200 0.6800 0.6800 0.6800 33,800
Oct 25, 2024 0.6500 0.7000 0.6300 0.7000 0.7000 131,500
Oct 24, 2024 0.5810 0.7100 0.5810 0.6700 0.6700 309,900
Oct 23, 2024 0.6300 0.6300 0.5790 0.5980 0.5980 22,300
Oct 22, 2024 0.5510 0.6200 0.5510 0.6200 0.6200 43,900
Oct 21, 2024 0.5200 0.6500 0.5200 0.6160 0.6160 490,900
Oct 18, 2024 0.5200 0.5460 0.5200 0.5350 0.5350 61,400
Oct 17, 2024 0.5130 0.5300 0.5120 0.5300 0.5300 27,100
Oct 16, 2024 0.5100 0.5300 0.5100 0.5240 0.5240 50,200
Oct 15, 2024 0.5290 0.5290 0.5050 0.5050 0.5050 42,900
Oct 14, 2024 0.5200 0.5310 0.5030 0.5040 0.5040 40,700
Oct 11, 2024 0.5200 0.5270 0.5120 0.5200 0.5200 44,100
Oct 10, 2024 0.5400 0.5400 0.5200 0.5230 0.5230 2,700
Oct 9, 2024 0.5350 0.5360 0.5200 0.5300 0.5300 15,100
Oct 8, 2024 0.5190 0.5360 0.5010 0.5330 0.5330 105,600
Oct 7, 2024 0.5370 0.5370 0.5120 0.5190 0.5190 61,500
Oct 4, 2024 0.5310 0.5420 0.5200 0.5310 0.5310 62,600
Oct 3, 2024 0.5410 0.5620 0.5310 0.5420 0.5420 23,300
Oct 2, 2024 0.5350 0.5700 0.5310 0.5410 0.5410 27,600
Oct 1, 2024 0.5550 0.5620 0.5310 0.5400 0.5400 179,300
Sep 30, 2024 0.5800 0.5800 0.5610 0.5700 0.5700 27,800
Sep 27, 2024 0.5900 0.6100 0.5600 0.5780 0.5780 277,700
Sep 26, 2024 0.5800 0.5900 0.5560 0.5700 0.5700 59,500
Sep 25, 2024 0.5700 0.5800 0.5510 0.5620 0.5620 21,500
Sep 24, 2024 0.5740 0.5800 0.5510 0.5700 0.5700 43,700
Sep 23, 2024 0.5700 0.5840 0.5580 0.5620 0.5620 16,700
Sep 20, 2024 0.5790 0.5850 0.5400 0.5850 0.5850 16,000
Sep 19, 2024 0.5700 0.5900 0.5610 0.5760 0.5760 34,900
Sep 18, 2024 0.5830 0.5850 0.5300 0.5650 0.5650 94,100
Sep 17, 2024 0.5740 0.5890 0.5700 0.5850 0.5850 40,800
Sep 16, 2024 0.5900 0.5900 0.5600 0.5810 0.5810 22,100
Sep 13, 2024 0.5430 0.6000 0.5400 0.5900 0.5900 39,200
Sep 12, 2024 0.5600 0.6190 0.5260 0.5490 0.5490 152,500
Sep 11, 2024 0.5400 0.5590 0.5300 0.5300 0.5300 29,800
Sep 10, 2024 0.5410 0.6000 0.5400 0.5410 0.5410 38,100
Sep 9, 2024 0.5800 0.5800 0.5400 0.5460 0.5460 30,300
Sep 6, 2024 0.5600 0.5870 0.5550 0.5550 0.5550 14,600
Sep 5, 2024 0.5800 0.5820 0.5700 0.5820 0.5820 38,900
Sep 4, 2024 0.5600 0.5700 0.5500 0.5600 0.5600 20,900
Sep 3, 2024 0.5850 0.5850 0.5600 0.5660 0.5660 9,400
Aug 30, 2024 0.5750 0.5880 0.5500 0.5850 0.5850 44,100
Aug 29, 2024 0.5950 0.6000 0.5700 0.5710 0.5710 65,800
Aug 28, 2024 0.6120 0.6150 0.5730 0.5900 0.5900 139,400
Aug 27, 2024 0.6170 0.6390 0.6100 0.6200 0.6200 18,400
Aug 26, 2024 0.6400 0.6400 0.6100 0.6240 0.6240 57,500
Aug 23, 2024 0.6050 0.6500 0.6050 0.6500 0.6500 24,600
Aug 22, 2024 0.6060 0.6300 0.6050 0.6050 0.6050 55,900
Aug 21, 2024 0.6010 0.6200 0.6010 0.6200 0.6200 4,700
Aug 20, 2024 0.6110 0.6190 0.6010 0.6090 0.6090 59,600
Aug 19, 2024 0.6100 0.6400 0.6100 0.6200 0.6200 36,300
Aug 16, 2024 0.6400 0.6400 0.6180 0.6200 0.6200 59,300
Aug 15, 2024 0.6200 0.7300 0.6000 0.6210 0.6210 296,200
Aug 14, 2024 0.6100 0.6180 0.6020 0.6100 0.6100 14,100
Aug 13, 2024 0.6000 0.6200 0.6000 0.6180 0.6180 33,100
Aug 12, 2024 0.6130 0.6390 0.5900 0.6300 0.6300 22,200
Aug 9, 2024 0.6390 0.6400 0.5900 0.6320 0.6320 84,200
Aug 8, 2024 0.5900 0.6400 0.5700 0.6180 0.6180 12,200
Aug 7, 2024 0.6190 0.6620 0.5620 0.6000 0.6000 93,300
Aug 6, 2024 0.5300 0.6400 0.5260 0.6220 0.6220 202,600
Aug 5, 2024 0.5600 0.6370 0.5590 0.5750 0.5750 70,800
Aug 2, 2024 0.6430 0.6620 0.5800 0.6000 0.6000 105,000
Aug 1, 2024 0.6410 0.6720 0.6300 0.6630 0.6630 76,900
Jul 31, 2024 0.6880 0.7000 0.6440 0.6780 0.6780 106,800
Jul 30, 2024 0.6450 0.6900 0.6200 0.6750 0.6750 95,600
Jul 29, 2024 0.6410 0.6700 0.6200 0.6440 0.6440 69,500
Jul 26, 2024 0.6420 0.7100 0.6250 0.6650 0.6650 57,400
Jul 25, 2024 0.6540 0.6800 0.6370 0.6680 0.6680 35,600
Jul 24, 2024 0.6890 0.7100 0.6430 0.6500 0.6500 110,600
Jul 23, 2024 0.7300 0.7650 0.6890 0.7100 0.7100 216,800
Jul 22, 2024 0.7000 0.7500 0.6850 0.6970 0.6970 184,500
Jul 19, 2024 0.6770 0.7140 0.6460 0.7000 0.7000 160,500
Jul 18, 2024 0.6670 0.7200 0.6620 0.6900 0.6900 58,800
Jul 17, 2024 0.7300 0.7300 0.6610 0.6910 0.6910 49,000
Jul 16, 2024 0.6840 0.7370 0.6310 0.7320 0.7320 290,900
Jul 15, 2024 0.6300 0.7240 0.6250 0.7060 0.7060 238,500
Jul 12, 2024 0.6200 0.6750 0.6100 0.6550 0.6550 129,400
Jul 11, 2024 0.6230 0.6600 0.6110 0.6300 0.6300 129,900
Jul 10, 2024 0.6540 0.6540 0.6200 0.6230 0.6230 47,200
Jul 9, 2024 0.6100 0.6610 0.6050 0.6300 0.6300 135,600
Jul 8, 2024 0.6170 0.6670 0.6050 0.6230 0.6230 126,200
Jul 5, 2024 0.5930 0.6300 0.5930 0.6280 0.6280 33,900
Jul 3, 2024 0.6250 0.6330 0.6000 0.6120 0.6120 71,500
Jul 2, 2024 0.6360 0.6500 0.6180 0.6300 0.6300 61,700
Jul 1, 2024 0.6090 0.6490 0.6090 0.6360 0.6360 93,300
Jun 28, 2024 0.6580 0.6900 0.6100 0.6220 0.6220 84,300
Jun 27, 2024 0.6940 0.6940 0.6330 0.6480 0.6480 139,500
Jun 26, 2024 0.6350 0.6500 0.6030 0.6100 0.6100 57,300
Jun 25, 2024 0.5980 0.6500 0.5920 0.6340 0.6340 50,500
Jun 24, 2024 0.5790 0.6170 0.5700 0.6060 0.6060 100,100
Jun 21, 2024 0.5970 0.6300 0.5750 0.5750 0.5750 93,700
Jun 20, 2024 0.6200 0.6340 0.6090 0.6120 0.6120 114,700
Jun 18, 2024 0.5790 0.6890 0.5700 0.6110 0.6110 394,600
Jun 17, 2024 0.5920 0.5940 0.5700 0.5810 0.5810 119,800
Jun 14, 2024 0.6020 0.6370 0.6000 0.6100 0.6100 116,500
Jun 13, 2024 0.6150 0.6800 0.5700 0.6120 0.6120 424,300
Jun 12, 2024 0.6260 0.6700 0.6050 0.6340 0.6340 253,800
Jun 11, 2024 0.6130 0.6900 0.6130 0.6450 0.6450 653,600
Jun 10, 2024 0.6000 0.6000 0.5200 0.5870 0.5870 622,600
Jun 7, 2024 0.5700 0.6400 0.5670 0.5880 0.5880 916,400
Jun 6, 2024 0.7000 0.8300 0.6200 0.6700 0.6700 3,397,200
Jun 5, 2024 1.2000 1.4400 0.9210 1.0000 1.0000 67,900,300
Jun 4, 2024 0.6330 0.8400 0.5610 0.7000 0.7000 2,361,700
Jun 3, 2024 0.4300 0.5710 0.4300 0.5600 0.5600 161,300
May 31, 2024 0.4810 0.5280 0.4800 0.5040 0.5040 10,600
May 30, 2024 0.5000 0.5400 0.4710 0.4980 0.4980 64,900
May 29, 2024 0.4810 0.5000 0.4810 0.4900 0.4900 5,900
May 28, 2024 0.4800 0.4900 0.4800 0.4850 0.4850 33,900
May 24, 2024 0.4840 0.5000 0.4750 0.4810 0.4810 62,100
May 23, 2024 0.4800 0.5400 0.4800 0.4900 0.4900 58,100
May 22, 2024 0.4670 0.5000 0.4670 0.4950 0.4950 20,300
May 21, 2024 0.5000 0.5000 0.4990 0.5000 0.5000 47,200
May 20, 2024 0.4940 0.5300 0.4940 0.5000 0.5000 16,800
May 17, 2024 0.4930 0.5250 0.4930 0.5010 0.5010 17,500
May 16, 2024 0.5050 0.5100 0.4810 0.5000 0.5000 47,900
May 15, 2024 0.5300 0.5400 0.4880 0.5400 0.5400 52,800
May 14, 2024 0.5200 0.5310 0.5150 0.5310 0.5310 32,400
May 13, 2024 0.5080 0.5140 0.5080 0.5090 0.5090 24,000
May 10, 2024 0.5310 0.5390 0.5050 0.5190 0.5190 17,700
May 9, 2024 0.5390 0.5470 0.5200 0.5470 0.5470 3,200
May 8, 2024 0.4740 0.5450 0.4740 0.5200 0.5200 25,600
May 7, 2024 0.5300 0.6000 0.4900 0.4900 0.4900 61,000
May 6, 2024 0.4200 0.5500 0.4200 0.5320 0.5320 29,400
May 3, 2024 0.5210 0.5600 0.5200 0.5420 0.5420 4,700
May 2, 2024 0.5000 0.5900 0.5000 0.5630 0.5630 5,400
May 1, 2024 0.6300 0.6300 0.5010 0.5410 0.5410 9,200
Apr 30, 2024 0.4810 0.5680 0.4810 0.4990 0.4990 10,800
Apr 29, 2024 0.4940 0.5340 0.4940 0.5340 0.5340 17,100
Apr 26, 2024 0.4970 0.5380 0.4970 0.5100 0.5100 14,800
Apr 25, 2024 0.5400 0.5460 0.4950 0.5250 0.5250 60,800
Apr 24, 2024 0.5230 0.5760 0.5030 0.5570 0.5570 8,800
Apr 23, 2024 0.5500 0.5590 0.5500 0.5590 0.5590 23,700
Apr 22, 2024 0.5710 0.5880 0.5100 0.5500 0.5500 70,300
Apr 19, 2024 0.5900 0.6300 0.5200 0.5880 0.5880 106,500
Apr 18, 2024 0.5210 0.6770 0.5210 0.6310 0.6310 346,500
Apr 17, 2024 0.5110 0.5280 0.5110 0.5280 0.5280 5,600
Apr 16, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 600
Apr 15, 2024 0.5670 0.5670 0.5300 0.5300 0.5300 5,200
Apr 12, 2024 0.5130 0.5790 0.5130 0.5510 0.5510 4,800
Apr 11, 2024 0.4960 0.4990 0.4830 0.4830 0.4830 5,400
Apr 10, 2024 0.5230 0.5230 0.4920 0.4950 0.4950 26,800
Apr 9, 2024 0.5600 0.5600 0.5080 0.5230 0.5230 25,400
Apr 8, 2024 0.5210 0.5690 0.5210 0.5650 0.5650 5,900
Apr 5, 2024 0.5000 0.5250 0.4900 0.5250 0.5250 3,000
Apr 4, 2024 0.4960 0.6300 0.4800 0.4900 0.4900 17,000
Apr 3, 2024 0.5210 0.5280 0.5000 0.5090 0.5090 9,000
Apr 2, 2024 0.4900 0.5650 0.4900 0.5270 0.5270 5,000
Apr 1, 2024 0.4510 0.5780 0.4510 0.5200 0.5200 63,700
Mar 28, 2024 0.5200 0.5200 0.4760 0.4760 0.4760 10,500
Mar 27, 2024 0.4800 0.4900 0.4700 0.4900 0.4900 7,800
Mar 26, 2024 0.4610 0.4740 0.4500 0.4740 0.4740 61,400
Mar 25, 2024 0.5910 0.5950 0.4310 0.5000 0.5000 373,400
Mar 22, 2024 0.5910 0.5950 0.5870 0.5910 0.5910 72,100
Mar 21, 2024 0.6000 0.6160 0.5910 0.5910 0.5910 9,500
Mar 20, 2024 0.6200 0.6390 0.5760 0.6160 0.6160 40,400
Mar 19, 2024 0.6500 0.6500 0.6240 0.6240 0.6240 5,500
Mar 18, 2024 0.6590 0.6690 0.6240 0.6340 0.6340 8,300
Mar 15, 2024 0.6500 0.6580 0.6200 0.6430 0.6430 13,600
Mar 14, 2024 0.6000 0.6760 0.5800 0.6230 0.6230 60,200
Mar 13, 2024 0.6280 0.6290 0.5700 0.5770 0.5770 114,300
Mar 12, 2024 0.6280 0.6280 0.6280 0.6280 0.6280 1,600
Mar 11, 2024 0.6280 0.6350 0.6280 0.6300 0.6300 11,000
Mar 8, 2024 0.6280 0.6290 0.6280 0.6290 0.6290 6,300
Mar 7, 2024 0.6500 0.6500 0.6280 0.6280 0.6280 17,900
Mar 6, 2024 0.6270 0.6550 0.6270 0.6280 0.6280 14,600
Mar 5, 2024 0.6480 0.6520 0.6210 0.6210 0.6210 4,000
Mar 4, 2024 0.6560 0.6560 0.6270 0.6340 0.6340 33,500
Mar 1, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 11,600
Feb 29, 2024 0.6810 0.6810 0.6550 0.6550 0.6550 11,300
Feb 28, 2024 0.6600 0.6950 0.6420 0.6890 0.6890 12,400
Feb 27, 2024 0.6600 0.7000 0.6600 0.6670 0.6670 19,500
Feb 26, 2024 0.7130 0.7500 0.6550 0.6550 0.6550 29,000
Feb 23, 2024 0.6750 0.6800 0.6600 0.6730 0.6730 19,200
Feb 22, 2024 0.6410 0.6540 0.6410 0.6500 0.6500 22,500
Feb 21, 2024 0.6350 0.6850 0.6350 0.6700 0.6700 32,900
Feb 20, 2024 0.6490 0.6850 0.6370 0.6530 0.6530 40,800
Feb 16, 2024 0.6890 0.6890 0.6100 0.6540 0.6540 55,300
Feb 15, 2024 0.6610 0.7150 0.6500 0.6510 0.6510 40,500
Feb 14, 2024 0.8010 0.8190 0.6510 0.6710 0.6710 258,600
Feb 13, 2024 0.8390 0.8600 0.8280 0.8440 0.8440 34,800
Feb 12, 2024 0.8010 0.8600 0.8010 0.8390 0.8390 14,100
Feb 9, 2024 0.8400 0.8590 0.8200 0.8300 0.8300 11,900
Feb 8, 2024 0.8110 0.8600 0.8040 0.8200 0.8200 30,100
Feb 7, 2024 0.8110 0.8380 0.8110 0.8380 0.8380 4,900
Feb 6, 2024 0.8070 0.8300 0.8010 0.8260 0.8260 6,100
Feb 5, 2024 0.8210 0.8360 0.8020 0.8050 0.8050 22,600
Feb 2, 2024 0.8260 0.8550 0.8200 0.8360 0.8360 13,700
Feb 1, 2024 0.8400 0.8600 0.8400 0.8600 0.8600 8,800
Jan 31, 2024 0.8200 0.8730 0.8200 0.8700 0.8700 10,200
Jan 30, 2024 0.8510 0.8510 0.8300 0.8300 0.8300 39,700
Jan 29, 2024 0.8700 0.8890 0.8300 0.8600 0.8600 73,000
Jan 26, 2024 0.8600 0.8900 0.8500 0.8720 0.8720 45,500
Jan 25, 2024 0.8480 0.8800 0.8400 0.8610 0.8610 14,600
Jan 24, 2024 0.8500 0.8800 0.8400 0.8400 0.8400 25,700
Jan 23, 2024 0.8750 0.8990 0.8450 0.8450 0.8450 45,900
Jan 22, 2024 0.8850 0.9000 0.8700 0.8800 0.8800 51,800
Jan 19, 2024 0.8700 0.9000 0.8700 0.8700 0.8700 1,900
Jan 18, 2024 0.8700 0.8940 0.8700 0.8700 0.8700 16,000
Jan 17, 2024 0.8900 0.8990 0.8700 0.8700 0.8700 18,500
Jan 16, 2024 0.8610 0.9000 0.8610 0.8900 0.8900 26,700
Jan 12, 2024 0.8900 0.9300 0.8700 0.8800 0.8800 22,900
Jan 11, 2024 0.8990 0.9390 0.8900 0.8900 0.8900 35,500
Jan 10, 2024 0.9050 0.9300 0.9000 0.9300 0.9300 38,900
Jan 9, 2024 0.9200 0.9380 0.9000 0.9000 0.9000 35,700
Jan 8, 2024 0.9100 0.9390 0.8900 0.9200 0.9200 12,100
Jan 5, 2024 0.9500 0.9500 0.9000 0.9100 0.9100 35,800
Jan 4, 2024 0.9200 0.9500 0.9130 0.9320 0.9320 36,500
Jan 3, 2024 0.9300 0.9300 0.8960 0.9200 0.9200 16,900
Jan 2, 2024 0.9100 0.9600 0.9050 0.9160 0.9160 74,900
Dec 29, 2023 0.9440 0.9690 0.9100 0.9450 0.9450 38,600
Dec 28, 2023 0.9500 0.9690 0.9350 0.9510 0.9510 63,700
Dec 27, 2023 0.9500 0.9700 0.9400 0.9500 0.9500 34,300
Dec 26, 2023 0.9800 0.9800 0.9360 0.9370 0.9370 40,000
Dec 22, 2023 1.0200 1.0300 0.9600 0.9800 0.9800 111,300
Dec 21, 2023 0.9410 1.0500 0.9400 0.9900 0.9900 162,800
Dec 20, 2023 0.9000 0.9500 0.9000 0.9270 0.9270 42,100
Dec 19, 2023 0.9340 0.9600 0.8680 0.8680 0.8680 84,700
Dec 18, 2023 0.9800 0.9800 0.8800 0.9580 0.9580 42,300
Dec 15, 2023 0.9020 0.9500 0.9020 0.9500 0.9500 10,400
Dec 14, 2023 0.9150 0.9500 0.9150 0.9500 0.9500 18,800
Dec 13, 2023 0.8920 0.9480 0.8800 0.9480 0.9480 15,600
Dec 12, 2023 0.9500 0.9500 0.8900 0.8900 0.8900 66,600
Dec 11, 2023 0.9000 0.9020 0.8830 0.8900 0.8900 40,100
Dec 8, 2023 0.9390 0.9400 0.9120 0.9120 0.9120 17,700
Dec 7, 2023 0.9200 0.9380 0.8800 0.9380 0.9380 7,000
Dec 6, 2023 0.9600 0.9600 0.8900 0.9200 0.9200 36,700
Dec 5, 2023 0.8900 0.9340 0.8700 0.8950 0.8950 28,600
Dec 4, 2023 0.8890 0.9200 0.8800 0.8830 0.8830 39,900
Dec 1, 2023 0.9300 0.9500 0.9110 0.9150 0.9150 88,200
Nov 30, 2023 0.8400 0.9190 0.8400 0.8730 0.8730 86,500
Nov 29, 2023 0.8800 0.8900 0.8570 0.8800 0.8800 25,400
Nov 28, 2023 0.8830 0.8950 0.8600 0.8750 0.8750 42,500
Nov 27, 2023 0.8430 0.9080 0.8430 0.8590 0.8590 56,600
Nov 24, 2023 0.8800 0.8900 0.8400 0.8700 0.8700 26,900
Nov 22, 2023 0.8500 0.9100 0.8400 0.8500 0.8500 48,000
Nov 21, 2023 0.8500 0.9100 0.8500 0.8520 0.8520 26,400
Nov 20, 2023 0.8890 0.9000 0.8600 0.8780 0.8780 17,700
Nov 17, 2023 0.8700 0.9300 0.8700 0.9300 0.9300 11,000
Nov 16, 2023 0.9680 0.9680 0.8700 0.9000 0.9000 24,700
Nov 15, 2023 0.8690 0.9600 0.8500 0.9450 0.9450 77,100
Nov 14, 2023 0.8530 0.9050 0.8310 0.8680 0.8680 146,400
Nov 13, 2023 0.7730 0.7750 0.7700 0.7700 0.7700 1,500
Nov 10, 2023 0.7230 0.7700 0.7230 0.7700 0.7700 1,000
Nov 9, 2023 0.7250 0.7500 0.7250 0.7500 0.7500 5,800
Nov 8, 2023 0.7920 0.7930 0.7220 0.7260 0.7260 40,300

Related Tickers