Quantcast
MICT

Historical Stock Prices

$1.28
*  
0.06
4.48%
Get MICT Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading MICT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 1.27 1.31 1.27 1.28 15,859
08/16/2018 1.26 1.34 1.2491 1.34 12,675
08/15/2018 1.44 1.482 1.0929 1.29 174,111
08/14/2018 1.46 1.505 1.31 1.35 105,665
08/13/2018 1.45 1.52 1.44 1.4776 62,551
08/10/2018 1.46 1.49 1.45 1.46 32,170
08/09/2018 1.46 1.48 1.43 1.472 54,500
08/08/2018 1.43 1.46 1.41 1.45 40,487
08/07/2018 1.45 1.45 1.395 1.42 18,516
08/06/2018 1.455 1.46 1.395 1.42 22,615
08/03/2018 1.42 1.4699 1.4 1.41 35,843
08/02/2018 1.39 1.42 1.39 1.41 15,580
08/01/2018 1.42 1.45 1.38 1.38 25,624
07/31/2018 1.35 1.46 1.35 1.38 18,244
07/30/2018 1.49 1.49 1.3701 1.4085 31,855
07/27/2018 1.43 1.499 1.43 1.45 7,189
07/26/2018 1.43 1.5 1.4 1.42 27,530
07/25/2018 1.49 1.5 1.42 1.44 55,930
07/24/2018 1.54 1.55 1.481 1.5 36,335
07/23/2018 1.55 1.5515 1.48 1.54 28,594
07/20/2018 1.51 1.55 1.5 1.53 26,371
07/19/2018 1.524 1.53 1.5 1.51 17,979
07/18/2018 1.52 1.58 1.49 1.54 12,567
07/17/2018 1.51 1.56 1.45 1.52 29,153
07/16/2018 1.54 1.56 1.46 1.494 83,733
07/13/2018 1.55 1.58 1.5299 1.54 44,890
07/12/2018 1.51 1.5801 1.51 1.53 136,855
07/11/2018 1.6 1.64 1.51 1.51 61,075
07/10/2018 1.64 1.64 1.54 1.62 127,206
07/09/2018 1.61 1.63 1.5 1.63 159,126
07/06/2018 1.65 1.65 1.52 1.58 138,029
07/05/2018 1.62 1.656 1.43 1.65 654,409
07/03/2018 1.68 1.94 1.57 1.62 4,240,530
07/02/2018 1.1598 1.2699 1.1565 1.23 320,143
06/29/2018 1.11 1.21 1.11 1.14 49,466
06/28/2018 1.15 1.17 1.0969 1.1334 28,194
06/27/2018 1.2 1.21 1.12 1.17 31,221
06/26/2018 1.15 1.25 1.15 1.22 52,711
06/25/2018 1.2387 1.2387 1.141 1.1535 67,319
06/22/2018 1.222 1.2505 1.22 1.24 10,676
06/21/2018 1.22 1.25 1.22 1.24 9,578
06/20/2018 1.292 1.305 1.16 1.2265 125,285
06/19/2018 1.2901 1.34 1.2601 1.31 32,855
06/18/2018 1.3 1.34 1.281 1.34 17,131
06/15/2018 1.33 1.33 1.3 1.32 33,176
06/14/2018 1.35 1.35 1.33 1.34 12,514
06/13/2018 1.33 1.34 1.32 1.34 15,430
06/12/2018 1.306 1.33 1.3 1.32 26,978
06/11/2018 1.33 1.36 1.28 1.31 51,111
06/08/2018 1.33 1.36 1.31 1.31 8,758
06/07/2018 1.31 1.379 1.31 1.33 15,250
06/06/2018 1.355 1.37 1.32 1.32 29,158
06/05/2018 1.34 1.3775 1.31 1.32 24,876
06/04/2018 1.4 1.4 1.31 1.36 32,516
06/01/2018 1.34 1.38 1.32 1.37 22,904
05/31/2018 1.34 1.3575 1.3 1.34 10,013
05/30/2018 1.38 1.39 1.3001 1.31 125,469
05/29/2018 1.41 1.41 1.361 1.37 15,380
05/25/2018 1.339 1.42 1.33 1.41 45,962
05/24/2018 1.32 1.3831 1.32 1.35 63,623
05/23/2018 1.48 1.49 1.28 1.33 352,622
05/22/2018 1.45 1.49 1.45 1.4605 87,400
05/21/2018 1.41 1.46 1.362 1.459 62,330
05/18/2018 1.35 1.4083 1.329 1.4083 55,526
05/17/2018 1.35 1.39 1.33 1.35 22,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio