Quantcast

Moxian, Inc. Common Stock Historical Stock Prices

MOXC 
$1.32
*  
0.73
35.61%
Get MOXC Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading MOXC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MOXC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
16:00 2.05 2.05 1.11 1.32 1,084,904
04/24/2019 2.05 2.05 1.11 1.32 1,075,690
04/23/2019 2.211 2.32 2.05 2.05 11,564
04/22/2019 2.6999 2.9399 2.2999 2.43 167,990
04/18/2019 2.9 2.9 2.7 2.8815 3,694
04/17/2019 2.936 2.949 2.9355 2.9355 758
04/16/2019 3 3.1 2.6015 2.9435 6,270
04/15/2019 2.935 3.0655 2.935 2.9495 1,953
04/12/2019 2.935 3 2.935 3 346
04/11/2019 2.75 3.0605 2.75 3.0485 8,557
04/10/2019 3.1 3.2495 2.7505 2.85 12,500
04/09/2019 3.3 3.4 3.05 3.1155 9,353
04/08/2019 3.577 3.625 3.4 3.4 9,365
04/05/2019 3.5 3.8545 3.5 3.8075 20,437
04/04/2019 3.7 3.7495 3.4685 3.655 27,549
04/03/2019 3.85 3.9 3.4 3.7 14,473
04/02/2019 3.9 4.0175 3.839 3.9005 3,812
04/01/2019 4.0165 4.449 3.8 4.095 41,367
03/29/2019 4.65 4.65 4.1885 4.25 56,956
03/28/2019 4.2515 4.75 4.2505 4.65 36,997
03/27/2019 4.75 4.8495 4.25 4.2505 54,230
03/26/2019 4.4 5 4.2855 4.75 146,973
03/25/2019 4.1 4.275 3.8 4.2085 9,913
03/22/2019 4.4 4.4 4.0775 4.25 8,746
03/21/2019 4.3985 4.4495 4.0705 4.25 13,787
03/20/2019 4.5 4.5 4.15 4.2025 13,871
03/19/2019 4.063 4.4395 4.063 4.35 4,804
03/18/2019 4.2 4.4 4.0055 4.277 7,327
03/15/2019 3.9005 4.4015 3.8835 4.2 27,069
03/14/2019 4 4.05 3.883 3.883 8,482
03/13/2019 4 4.15 3.7585 4.1 8,457
03/12/2019 3.875 4.1235 3.25 4.05 28,217
03/11/2019 3.8 3.99 3.8 3.875 16,600
03/08/2019 3.3015 3.9 3.25 3.782 14,116
03/07/2019 3.6 4.05 3.478 3.9535 23,836
03/06/2019 3.5 4.5 3.4 3.4 181,006
03/05/2019 2.95 3.75 2.75 3.5175 92,306
03/04/2019 2.425 2.95 2.285 2.95 98,066
03/01/2019 2.3 2.595 2.3 2.355 18,728
02/28/2019 2.45 2.996 2.21 2.25 55,755
02/27/2019 2.4055 2.45 2.2665 2.3 10,549
02/26/2019 2.5 2.6 2.3745 2.55 11,444
02/25/2019 2.65 3 2.5 2.5 24,297
02/22/2019 2.3625 2.808 2.3005 2.5505 27,419
02/21/2019 2.35 2.65 2.35 2.3645 5,633
02/20/2019 2.35 2.5472 2.3 2.3 6,072
02/19/2019 2.45 2.45 2.3 2.397 2,597
02/15/2019 2.3 2.529 2.3 2.4505 6,271
02/14/2019 2.75 2.75 2.25 2.5 14,664
02/13/2019 2.75 2.7905 2.75 2.764 5,005
02/12/2019 2.764 2.875 2.751 2.751 1,483
02/11/2019 2.75 2.8 2.75 2.8 5,211
02/08/2019 2.8 2.9585 2.7505 2.8995 3,210
02/07/2019 3.015 3.15 2.75 2.9495 13,371
02/06/2019 3.25 3.25 2.75 2.751 2,444
02/05/2019 2.7135 3.25 2.7 2.7754 11,216
02/04/2019 2.65 3.0155 2.65 3 12,353
02/01/2019 2.6495 3 2.6025 2.6505 7,660
01/31/2019 2.65 3.0005 2.555 2.6495 34,547
01/30/2019 3.166 3.166 2.5925 2.75 8,858
01/29/2019 3.5 3.517 3 3.1355 18,489
01/28/2019 3.6685 3.6685 3.15 3.2 16,688
01/25/2019 3.65 3.8925 3.5 3.5 19,746
01/24/2019 3.75 4 3.65 3.65 23,609
*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