Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moving Image Technologies Inc (NY: MITQ )

1.000 +0.300 (+42.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.260 1.290 1.180 1.190 331,318 -0.04(-3.25%)
Apr 28, 2022 1.280 1.290 1.180 1.230 403,167 -0.02(-1.60%)
Apr 27, 2022 1.240 1.320 1.210 1.250 882,354 -0.05(-3.85%)
Apr 26, 2022 1.340 1.510 1.280 1.300 1,312,765 -0.26(-16.67%)
Apr 25, 2022 1.450 1.640 1.320 1.560 3,376,848 -0.03(-1.89%)
Apr 22, 2022 1.510 1.870 1.370 1.590 91,428,312 +0.44(+38.26%)
Apr 21, 2022 1.200 1.200 1.150 1.150 753,614 -0.06(-4.96%)
Apr 20, 2022 1.240 1.256 1.210 1.210 33,431 -0.01(-0.82%)
Apr 19, 2022 1.280 1.280 1.210 1.220 12,614 +0.00(+0.00%)
Apr 18, 2022 1.220 1.270 1.220 1.220 18,001 -0.06(-4.69%)
Apr 14, 2022 1.250 1.300 1.250 1.280 25,480 -0.05(-3.76%)
Apr 13, 2022 1.250 1.330 1.250 1.330 12,498 +0.06(+4.31%)
Apr 12, 2022 1.250 1.350 1.240 1.275 101,134 -0.03(-1.92%)
Apr 11, 2022 1.380 1.380 1.260 1.300 17,085 -0.02(-1.52%)
Apr 08, 2022 1.280 1.350 1.270 1.320 41,819 +0.02(+1.54%)
Apr 07, 2022 1.270 1.320 1.270 1.300 32,272 +0.03(+2.36%)
Apr 06, 2022 1.285 1.320 1.251 1.270 30,733 +0.00(+0.00%)
Apr 05, 2022 1.340 1.370 1.250 1.270 44,415 -0.06(-4.51%)
Apr 04, 2022 1.200 1.370 1.200 1.330 78,311 +0.07(+5.56%)
Apr 01, 2022 1.290 1.357 1.250 1.260 87,110 +0.01(+0.80%)
Mar 31, 2022 1.310 1.330 1.250 1.250 72,951 -0.07(-5.30%)
Mar 30, 2022 1.310 1.370 1.300 1.320 107,205 -0.02(-1.49%)
Mar 29, 2022 1.430 1.440 1.260 1.340 504,404 -0.11(-7.59%)
Mar 28, 2022 1.240 1.530 1.200 1.450 641,632 +0.22(+17.89%)
Mar 25, 2022 1.200 1.230 1.130 1.230 117,976 -0.01(-0.81%)
Mar 24, 2022 1.300 1.320 1.203 1.240 115,794 -0.01(-0.80%)
Mar 23, 2022 1.170 1.297 1.170 1.250 198,254 +0.05(+4.17%)
Mar 22, 2022 1.110 1.260 1.110 1.200 134,223 +0.09(+8.11%)
Mar 21, 2022 1.200 1.200 1.100 1.110 110,042 +0.08(+7.77%)
Mar 18, 2022 1.190 1.320 1.030 1.030 604,633 -0.16(-13.45%)
Mar 17, 2022 1.130 1.250 1.130 1.190 94,100 +0.04(+3.48%)
Mar 16, 2022 1.120 1.190 1.120 1.150 99,947 +0.00(+0.00%)
Mar 15, 2022 1.110 1.270 1.090 1.150 391,483 +0.05(+4.55%)
Mar 14, 2022 1.220 1.220 1.061 1.100 150,933 -0.13(-10.57%)
Mar 11, 2022 1.250 1.282 1.210 1.230 44,400 +0.00(+0.00%)
Mar 10, 2022 1.250 1.280 1.210 1.230 96,520 -0.03(-2.38%)
Mar 09, 2022 1.230 1.290 1.210 1.260 109,403 +0.00(+0.00%)
Mar 08, 2022 1.330 1.330 1.174 1.260 116,723 -0.04(-3.08%)
Mar 07, 2022 1.200 1.340 1.180 1.300 136,070 +0.09(+7.44%)
Mar 04, 2022 1.230 1.260 1.210 1.210 98,592 -0.06(-4.72%)
Mar 03, 2022 1.340 1.340 1.245 1.270 59,504 -0.08(-5.93%)
Mar 02, 2022 1.280 1.350 1.280 1.350 51,945 +0.03(+2.27%)
Mar 01, 2022 1.410 1.410 1.275 1.320 135,359 -0.07(-5.04%)
Feb 28, 2022 1.410 1.455 1.390 1.390 105,140 -0.07(-4.79%)
Feb 25, 2022 1.430 1.460 1.350 1.460 226,101 +0.00(+0.00%)
Feb 24, 2022 1.260 1.460 1.220 1.460 313,347 +0.07(+5.04%)
Feb 23, 2022 1.390 1.470 1.390 1.390 129,748 -0.02(-1.42%)
Feb 22, 2022 1.380 1.500 1.375 1.410 153,135 +0.00(+0.00%)
Feb 18, 2022 1.410 0 -0.12(-7.84%)
Feb 17, 2022 1.680 1.820 1.500 1.530 397,226 -0.18(-10.53%)
Feb 16, 2022 1.840 1.900 1.710 1.710 496,678 -0.17(-9.04%)
Feb 15, 2022 2.060 2.060 1.640 1.880 1,450,119 -0.07(-3.59%)
Feb 14, 2022 1.810 2.150 1.800 1.950 2,934,228 +0.07(+3.72%)
Feb 11, 2022 1.660 1.900 1.660 1.880 2,888,515 +0.20(+11.90%)
Feb 10, 2022 1.440 1.700 1.431 1.680 2,238,095 +0.08(+5.00%)
Feb 09, 2022 1.510 1.740 1.460 1.600 53,325,924 +0.40(+33.33%)
Feb 08, 2022 1.230 1.250 1.190 1.200 148,983 -0.07(-5.51%)
Feb 07, 2022 1.220 1.300 1.220 1.270 42,778 +0.05(+4.10%)
Feb 04, 2022 1.210 1.250 1.150 1.220 30,343 -0.02(-1.61%)
Feb 03, 2022 1.260 1.240 1.240 16,255 -0.08(-6.06%)
Feb 02, 2022 1.260 1.349 1.231 1.320 47,385 +0.06(+4.76%)
Feb 01, 2022 1.280 1.280 1.232 1.260 56,329 +0.00(+0.00%)
Jan 31, 2022 1.110 1.260 1.260 105,933 +0.08(+6.78%)
Jan 28, 2022 1.180 1.190 1.160 1.180 60,796 +0.05(+4.42%)
Jan 27, 2022 1.100 1.200 1.100 1.130 154,467 -0.10(-8.13%)
Jan 26, 2022 1.260 1.350 1.211 1.230 89,537 +0.00(+0.00%)
Jan 25, 2022 1.280 1.280 1.180 1.230 85,323 +0.01(+0.82%)
Jan 24, 2022 1.190 1.264 1.130 1.220 182,462 -0.09(-6.87%)
Jan 21, 2022 1.410 1.438 1.310 1.310 162,659 -0.15(-10.27%)
Jan 20, 2022 1.430 1.550 1.420 1.460 313,738 -0.06(-3.95%)
Jan 19, 2022 1.630 1.625 1.400 1.520 695,366 -0.13(-7.67%)
Jan 18, 2022 1.768 1.768 1.620 1.646 78,439 -0.07(-4.29%)
Jan 14, 2022 1.720 0 -0.07(-3.91%)
Jan 13, 2022 1.820 1.830 1.765 1.790 64,124 -0.04(-2.18%)
Jan 12, 2022 1.830 1.850 1.720 1.830 90,316 -0.01(-0.55%)
Jan 11, 2022 1.760 1.840 1.710 1.840 59,852 +0.10(+5.75%)
Jan 10, 2022 1.820 1.868 1.720 1.740 141,203 -0.17(-8.90%)
Jan 07, 2022 1.960 1.990 1.900 1.910 60,647 -0.08(-4.02%)
Jan 06, 2022 1.980 2.010 1.850 1.990 126,508 +0.03(+1.53%)
Jan 05, 2022 2.130 2.185 1.950 1.960 150,237 -0.13(-6.22%)
Jan 04, 2022 2.170 2.170 2.050 2.090 76,771 -0.03(-1.42%)
Jan 03, 2022 2.080 2.180 2.030 2.120 180,325 +0.02(+0.95%)
Dec 31, 2021 2.110 2.170 2.080 2.100 73,573 -0.02(-0.94%)
Dec 30, 2021 2.080 2.180 2.080 2.120 138,783 +0.04(+1.92%)
Dec 29, 2021 2.240 2.240 2.030 2.080 258,101 -0.12(-5.45%)
Dec 28, 2021 2.230 2.263 2.170 2.200 153,820 -0.03(-1.35%)
Dec 27, 2021 2.320 2.371 2.200 2.230 137,463 -0.09(-3.88%)
Dec 23, 2021 2.210 2.454 2.140 2.320 919,888 +0.09(+4.04%)
Dec 22, 2021 2.230 2.300 2.203 2.230 42,291 -0.01(-0.45%)
Dec 21, 2021 2.180 2.317 2.150 2.240 227,028 -0.01(-0.44%)
Dec 20, 2021 2.130 2.250 2.110 2.250 195,637 +0.05(+2.27%)
Dec 17, 2021 2.170 2.220 2.110 2.200 57,128 +0.01(+0.46%)
Dec 16, 2021 2.250 2.250 2.120 2.190 102,872 -0.05(-2.23%)
Dec 15, 2021 2.240 2.252 2.070 2.240 191,545 -0.04(-1.75%)
Dec 14, 2021 2.210 2.500 2.120 2.280 368,700 +0.04(+1.79%)
Dec 13, 2021 2.240 2.310 2.140 2.240 132,663 -0.08(-3.45%)
Dec 10, 2021 2.310 2.350 2.220 2.320 461,263 +0.11(+4.98%)
Dec 09, 2021 2.210 2.240 2.130 2.210 707,971 -0.04(-1.78%)
Dec 08, 2021 2.140 2.280 2.110 2.250 257,865 +0.11(+5.14%)
Dec 07, 2021 2.290 2.290 2.070 2.140 217,631 -0.03(-1.38%)
Dec 06, 2021 1.990 2.250 1.980 2.170 297,961 +0.14(+6.90%)
Dec 03, 2021 1.940 2.080 1.900 2.030 180,534 +0.04(+2.01%)
Dec 02, 2021 1.920 1.990 1.890 1.990 205,693 +0.11(+5.85%)
Dec 01, 2021 2.060 2.080 1.862 1.880 469,794 -0.15(-7.39%)
Nov 30, 2021 2.100 2.120 2.060 2.030 195,007 -0.09(-4.25%)
Nov 29, 2021 2.180 2.280 2.110 2.120 168,652 -0.16(-7.02%)
Nov 26, 2021 2.170 2.295 2.148 2.280 109,189 +0.06(+2.70%)
Nov 24, 2021 2.100 2.350 2.080 2.220 399,835 +0.10(+4.72%)
Nov 23, 2021 2.290 2.305 2.070 2.120 217,424 -0.13(-5.69%)
Nov 22, 2021 2.440 2.462 2.160 2.248 300,949 -0.19(-7.87%)
Nov 19, 2021 2.560 2.590 2.420 2.440 602,662 -0.13(-5.06%)
Nov 18, 2021 2.730 2.590 2.540 2.570 805,651 -0.18(-6.55%)
Nov 17, 2021 2.900 2.913 2.700 2.750 461,047 -0.11(-3.85%)
Nov 16, 2021 2.900 3.050 2.760 2.860 1,256,342 -0.01(-0.35%)
Nov 15, 2021 2.960 3.090 2.820 2.870 1,753,787 -0.41(-12.50%)
Nov 12, 2021 3.290 3.500 3.100 3.280 27,731,292 +0.58(+21.48%)
Nov 11, 2021 2.750 2.790 2.680 2.700 5,956,946 -0.01(-0.37%)
Nov 10, 2021 2.750 2.710 2.710 93,947 -0.10(-3.56%)
Nov 09, 2021 2.800 2.825 2.700 2.810 274,804 +0.02(+0.72%)
Nov 08, 2021 2.720 2.820 2.720 2.790 205,793 +0.07(+2.57%)
Nov 05, 2021 2.760 2.820 2.650 2.720 275,844 -0.05(-1.81%)
Nov 04, 2021 2.800 2.880 2.750 2.770 207,165 -0.02(-0.72%)
Nov 03, 2021 2.770 2.870 2.770 2.790 210,286 +0.00(+0.00%)
Nov 02, 2021 2.800 2.860 2.720 2.790 232,996 +0.03(+1.09%)
Nov 01, 2021 2.800 2.715 2.660 2.760 405,084 +0.00(+0.00%)
Oct 29, 2021 2.930 2.982 2.740 2.760 594,396 -0.25(-8.31%)
Oct 28, 2021 2.900 3.420 2.832 3.010 3,534,992 +0.12(+4.15%)
Oct 27, 2021 2.640 3.460 2.590 2.890 8,564,186 +0.24(+9.06%)
Oct 26, 2021 2.740 2.650 138,585 -0.05(-1.85%)
Oct 25, 2021 2.650 2.790 2.640 2.700 141,005 +0.04(+1.50%)
Oct 22, 2021 2.710 2.798 2.620 2.660 356,628 -0.05(-1.85%)
Oct 21, 2021 2.830 2.890 2.700 2.710 147,167 -0.14(-4.91%)
Oct 20, 2021 2.850 2.879 2.800 2.850 419,015 +0.15(+5.36%)
Oct 19, 2021 2.920 2.970 2.670 2.705 673,537 -0.23(-7.68%)
Oct 18, 2021 2.950 3.003 2.870 2.930 127,177 -0.04(-1.35%)
Oct 15, 2021 3.060 3.062 2.900 2.970 369,978 -0.13(-4.28%)
Oct 14, 2021 3.200 3.200 3.030 3.103 266,683 -0.10(-3.04%)
Oct 13, 2021 2.980 3.230 2.950 3.200 602,986 +0.18(+5.96%)
Oct 12, 2021 2.920 3.120 2.810 3.020 912,402 +0.20(+7.09%)
Oct 11, 2021 2.860 3.030 2.770 2.820 356,369 -0.08(-2.76%)
Oct 08, 2021 2.930 2.980 2.828 2.900 451,197 +0.00(+0.00%)
Oct 07, 2021 2.640 2.990 2.550 2.900 917,973 +0.29(+11.11%)
Oct 06, 2021 2.660 3.090 2.510 2.610 3,458,278 -0.08(-2.97%)
Oct 05, 2021 2.480 2.810 2.480 2.690 929,298 +0.04(+1.51%)
Oct 04, 2021 2.760 2.790 2.550 2.650 692,670 -0.14(-5.02%)
Oct 01, 2021 2.950 2.950 2.750 2.790 270,665 -0.03(-1.06%)
Sep 30, 2021 2.880 3.020 2.750 2.820 851,606 -0.25(-8.14%)
Sep 29, 2021 2.750 3.410 2.750 3.070 3,922,859 +0.25(+8.87%)
Sep 28, 2021 2.700 2.870 2.680 2.820 465,363 +0.11(+4.06%)
Sep 27, 2021 2.710 2.770 2.670 2.710 358,259 -0.03(-1.09%)
Sep 24, 2021 2.800 2.800 2.720 2.740 118,480 -0.02(-0.72%)
Sep 23, 2021 2.720 2.810 2.710 2.760 244,438 +0.04(+1.47%)
Sep 22, 2021 2.980 2.980 2.700 2.720 723,253 -0.17(-5.88%)
Sep 21, 2021 2.740 2.950 2.650 2.890 666,093 +0.27(+10.31%)
Sep 20, 2021 2.800 2.860 2.600 2.620 712,411 -0.30(-10.27%)
Sep 17, 2021 3.140 3.140 2.920 2.920 714,770 -0.03(-1.02%)
Sep 16, 2021 3.050 3.110 2.860 2.950 514,436 -0.09(-2.96%)
Sep 15, 2021 3.070 3.190 3.020 3.040 161,657 -0.03(-0.98%)
Sep 14, 2021 3.370 3.395 3.050 3.070 405,744 -0.30(-8.90%)
Sep 13, 2021 3.400 3.485 3.230 3.370 168,008 -0.06(-1.75%)
Sep 10, 2021 3.580 3.590 3.380 3.430 406,879 -0.14(-3.92%)
Sep 09, 2021 3.700 3.870 3.550 3.570 613,683 -0.03(-0.83%)
Sep 08, 2021 3.500 3.650 3.290 3.600 968,031 +0.23(+6.82%)
Sep 07, 2021 3.390 3.580 3.324 3.370 436,433 +0.01(+0.30%)
Sep 03, 2021 3.500 3.500 3.300 3.360 182,377 -0.12(-3.45%)
Sep 02, 2021 3.320 3.530 3.300 3.480 617,947 +0.17(+5.14%)
Sep 01, 2021 3.430 3.440 3.250 3.310 239,799 -0.08(-2.36%)
Aug 31, 2021 3.320 3.720 3.280 3.390 814,000 +0.00(+0.00%)
Aug 30, 2021 3.170 3.600 3.130 3.390 763,885 +0.26(+8.31%)
Aug 27, 2021 3.160 3.250 3.070 3.130 213,325 +0.02(+0.64%)
Aug 26, 2021 3.220 3.390 3.100 3.110 291,826 -0.11(-3.42%)
Aug 25, 2021 3.140 3.290 3.120 3.220 250,307 +0.12(+3.87%)
Aug 24, 2021 3.090 3.200 3.010 3.100 270,905 -0.01(-0.32%)
Aug 23, 2021 3.030 3.350 2.950 3.110 1,201,803 +0.10(+3.32%)
Aug 20, 2021 3.010 3.130 2.954 3.010 222,382 +0.03(+1.01%)
Aug 19, 2021 3.150 3.250 2.960 2.980 293,184 -0.24(-7.45%)
Aug 18, 2021 3.090 3.280 3.060 3.220 176,187 +0.12(+3.87%)
Aug 17, 2021 3.360 3.370 3.100 3.100 227,931 -0.26(-7.74%)
Aug 16, 2021 3.330 3.450 3.300 3.360 152,563 +0.06(+1.82%)
Aug 13, 2021 3.620 3.630 3.280 3.300 318,853 -0.37(-9.96%)
Aug 12, 2021 3.690 3.910 3.520 3.665 678,139 +0.02(+0.41%)
Aug 11, 2021 3.730 3.980 3.420 3.650 1,230,027 -0.18(-4.70%)
Aug 10, 2021 3.350 3.850 3.280 3.830 1,288,303 +0.54(+16.41%)
Aug 09, 2021 3.360 3.373 3.234 3.290 225,492 -0.05(-1.50%)
Aug 06, 2021 3.290 3.400 3.280 3.340 197,498 +0.06(+1.83%)
Aug 05, 2021 3.310 3.490 3.250 3.280 323,475 -0.10(-2.96%)
Aug 04, 2021 3.510 3.550 3.275 3.380 463,526 -0.25(-6.89%)
Aug 03, 2021 3.790 3.900 3.560 3.630 417,679 -0.24(-6.20%)
Aug 02, 2021 3.890 3.999 3.790 3.870 289,230 -0.01(-0.26%)
Jul 30, 2021 3.940 4.050 3.820 3.880 309,500 -0.13(-3.24%)
Jul 29, 2021 4.120 4.182 3.950 4.010 234,644 -0.06(-1.47%)
Jul 28, 2021 3.960 4.140 3.930 4.070 433,827 +0.03(+0.74%)
Jul 27, 2021 4.250 4.420 3.880 4.040 928,180 -0.25(-5.83%)
Jul 26, 2021 4.100 5.630 4.050 4.290 12,138,609 +0.06(+1.42%)
Jul 23, 2021 4.160 5.280 4.130 4.230 3,123,535 +0.07(+1.68%)
Jul 22, 2021 4.470 4.780 4.137 4.160 1,983,506 -0.45(-9.76%)
Jul 21, 2021 3.990 4.630 3.850 4.610 2,927,307 +0.51(+12.44%)
Jul 20, 2021 4.090 4.530 3.900 4.100 2,662,283 -0.07(-1.68%)
Jul 19, 2021 4.930 5.000 3.788 4.170 2,712,804 -1.13(-21.32%)
Jul 16, 2021 5.500 5.550 4.800 5.300 1,017,356 -0.19(-3.46%)
Jul 15, 2021 5.190 7.310 4.750 5.490 8,096,054 +0.48(+9.58%)
Jul 14, 2021 6.130 7.300 4.500 5.010 2,706,149 -2.19(-30.42%)
Jul 13, 2021 9.840 10.30 6.700 7.200 2,544,115 -3.64(-33.58%)
Jul 12, 2021 15.04 19.80 10.10 10.84 5,945,262 -5.11(-32.04%)
Jul 09, 2021 24.42 25.50 15.19 15.95 2,648,751 -8.05(-33.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.