-
5 DAY PERFORMANCE
-2.51% -
1 MONTH PERFORMANCE
+10.78% -
3 MONTH PERFORMANCE
-4.50% -
6 MONTH PERFORMANCE
+13.51% -
YEAR-TO-DATE PERFORMANCE
-37.57% -
1 YEAR PERFORMANCE
-18.74%
Moving iMage Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.57 | $0.61 (6.65%) | $0.62 | $0.57 | 6,081 | $6.08 M |
| 11/07/2024 | $0.58 | $0.58 (0.19%) | $0.61 | $0.58 | 57,300 | $6.10 M |
| 11/06/2024 | $0.60 | $0.58 (-3.33%) | $0.63 | $0.58 | 31,000 | $6.08 M |
| 11/05/2024 | $0.62 | $0.60 (-2.94%) | $0.63 | $0.60 | 5,200 | $6.31 M |
| 11/04/2024 | $0.60 | $0.62 (2.3%) | $0.62 | $0.60 | 17,306 | $6.45 M |
| 11/01/2024 | $0.61 | $0.61 (-0.13%) | $0.61 | $0.61 | 1,577 | $6.34 M |
| 10/31/2024 | $0.62 | $0.63 (0.64%) | $0.64 | $0.61 | 5,447 | $6.55 M |
| 10/30/2024 | $0.65 | $0.65 (0%) | $0.69 | $0.64 | 39,162 | $6.81 M |
| 10/29/2024 | $0.66 | $0.63 (-4.78%) | $0.66 | $0.63 | 6,233 | $6.60 M |
| 10/28/2024 | $0.69 | $0.68 (-1.81%) | $0.72 | $0.68 | 33,826 | $7.13 M |
| 10/25/2024 | $0.65 | $0.70 (7.71%) | $0.70 | $0.63 | 131,672 | $7.34 M |
| 10/24/2024 | $0.58 | $0.67 (15.36%) | $0.71 | $0.58 | 309,900 | $7.02 M |
| 10/23/2024 | $0.63 | $0.60 (-5.06%) | $0.63 | $0.58 | 22,641 | $6.27 M |
| 10/22/2024 | $0.55 | $0.62 (12.43%) | $0.62 | $0.55 | 43,900 | $6.49 M |
| 10/21/2024 | $0.52 | $0.62 (18.43%) | $0.65 | $0.52 | 490,900 | $6.46 M |
| 10/18/2024 | $0.52 | $0.53 (2.8%) | $0.55 | $0.52 | 61,428 | $5.60 M |
| 10/17/2024 | $0.51 | $0.53 (3.29%) | $0.53 | $0.51 | 27,127 | $5.55 M |
| 10/16/2024 | $0.51 | $0.52 (2.75%) | $0.53 | $0.51 | 50,239 | $5.49 M |
| 10/15/2024 | $0.53 | $0.51 (-4.57%) | $0.53 | $0.51 | 42,900 | $5.29 M |
| 10/14/2024 | $0.52 | $0.50 (-3.08%) | $0.53 | $0.50 | 40,700 | $5.28 M |
| 10/11/2024 | $0.52 | $0.52 (0%) | $0.53 | $0.51 | 44,113 | $5.45 M |
| 10/10/2024 | $0.54 | $0.52 (-3.24%) | $0.54 | $0.52 | 2,700 | $5.48 M |
| 10/09/2024 | $0.53 | $0.53 (-0.84%) | $0.54 | $0.52 | 15,108 | $5.56 M |
| 10/08/2024 | $0.52 | $0.53 (2.64%) | $0.54 | $0.50 | 105,605 | $5.58 M |
| 10/07/2024 | $0.54 | $0.52 (-3.39%) | $0.54 | $0.51 | 61,500 | $5.44 M |
| 10/04/2024 | $0.53 | $0.53 (0.13%) | $0.54 | $0.52 | 62,731 | $5.57 M |
| 10/03/2024 | $0.54 | $0.54 (0.28%) | $0.56 | $0.53 | 23,300 | $5.69 M |
| 10/02/2024 | $0.54 | $0.54 (1.1%) | $0.57 | $0.53 | 27,651 | $5.67 M |
| 10/01/2024 | $0.56 | $0.54 (-2.67%) | $0.56 | $0.53 | 179,380 | $5.66 M |
| 09/30/2024 | $0.58 | $0.57 (-1.81%) | $0.58 | $0.56 | 31,186 | $5.97 M |
| 09/27/2024 | $0.59 | $0.58 (-2.03%) | $0.61 | $0.56 | 277,736 | $6.03 M |
| 09/26/2024 | $0.58 | $0.57 (-1.74%) | $0.59 | $0.56 | 59,528 | $5.97 M |
| 09/25/2024 | $0.57 | $0.56 (-1.44%) | $0.58 | $0.55 | 21,545 | $5.89 M |
| 09/24/2024 | $0.57 | $0.57 (-0.7%) | $0.58 | $0.55 | 43,728 | $5.97 M |
| 09/23/2024 | $0.57 | $0.56 (-1.37%) | $0.58 | $0.56 | 16,700 | $5.87 M |
| 09/20/2024 | $0.58 | $0.59 (1.04%) | $0.59 | $0.54 | 16,047 | $6.11 M |
| 09/19/2024 | $0.57 | $0.58 (1.07%) | $0.59 | $0.56 | 34,915 | $6.01 M |
| 09/18/2024 | $0.58 | $0.57 (-3.09%) | $0.59 | $0.53 | 94,100 | $5.90 M |
| 09/17/2024 | $0.57 | $0.58 (1.83%) | $0.59 | $0.57 | 40,800 | $6.10 M |
| 09/16/2024 | $0.59 | $0.58 (-1.49%) | $0.59 | $0.56 | 22,171 | $6.06 M |
| 09/13/2024 | $0.54 | $0.59 (8.64%) | $0.60 | $0.54 | 39,200 | $6.16 M |
| 09/12/2024 | $0.56 | $0.55 (-1.93%) | $0.62 | $0.53 | 152,549 | $5.73 M |
| 09/11/2024 | $0.54 | $0.53 (-1.81%) | $0.56 | $0.53 | 29,843 | $5.53 M |
| 09/10/2024 | $0.54 | $0.54 (0%) | $0.60 | $0.54 | 38,100 | $5.65 M |
| 09/09/2024 | $0.58 | $0.55 (-5.79%) | $0.58 | $0.54 | 30,320 | $5.70 M |
| 09/06/2024 | $0.56 | $0.56 (-0.96%) | $0.59 | $0.56 | 14,600 | $5.79 M |
| 09/05/2024 | $0.58 | $0.58 (0.31%) | $0.58 | $0.57 | 38,900 | $6.08 M |
| 09/04/2024 | $0.56 | $0.56 (0%) | $0.57 | $0.55 | 20,902 | $5.84 M |
| 09/03/2024 | $0.59 | $0.57 (-3.2%) | $0.59 | $0.56 | 9,479 | $5.91 M |
| 08/30/2024 | $0.58 | $0.59 (1.7%) | $0.59 | $0.55 | 44,275 | $6.11 M |
| 08/29/2024 | $0.60 | $0.57 (-4.05%) | $0.60 | $0.57 | 65,839 | $5.96 M |
| 08/28/2024 | $0.61 | $0.59 (-3.63%) | $0.61 | $0.57 | 139,433 | $6.16 M |
| 08/27/2024 | $0.62 | $0.62 (0.47%) | $0.64 | $0.61 | 18,437 | $6.47 M |
| 08/26/2024 | $0.64 | $0.62 (-2.55%) | $0.64 | $0.61 | 57,544 | $6.51 M |
| 08/23/2024 | $0.61 | $0.65 (7.35%) | $0.65 | $0.61 | 24,692 | $6.78 M |
| 08/22/2024 | $0.61 | $0.61 (-0.17%) | $0.63 | $0.61 | 55,900 | $6.31 M |
| 08/21/2024 | $0.60 | $0.62 (3.16%) | $0.62 | $0.60 | 4,751 | $6.47 M |
| 08/20/2024 | $0.61 | $0.61 (-0.33%) | $0.62 | $0.60 | 59,623 | $6.36 M |
| 08/19/2024 | $0.61 | $0.62 (1.67%) | $0.64 | $0.61 | 36,330 | $6.47 M |
| 08/16/2024 | $0.64 | $0.62 (-3.13%) | $0.64 | $0.62 | 59,302 | $6.47 M |
| 08/15/2024 | $0.62 | $0.62 (0.16%) | $0.73 | $0.60 | 296,201 | $6.48 M |
| 08/14/2024 | $0.61 | $0.61 (0%) | $0.62 | $0.60 | 14,128 | $6.37 M |
| 08/13/2024 | $0.60 | $0.62 (3%) | $0.62 | $0.60 | 33,100 | $6.45 M |
| 08/12/2024 | $0.61 | $0.63 (2.84%) | $0.64 | $0.59 | 22,200 | $6.58 M |
| 08/09/2024 | $0.64 | $0.63 (-1.17%) | $0.64 | $0.59 | 84,219 | $6.59 M |
| 08/08/2024 | $0.59 | $0.62 (4.71%) | $0.64 | $0.57 | 12,200 | $6.45 M |