Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Infrastructure Group Inc (NQ: MIGI )

1.270 +0.070 (+5.83%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 24, 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 (%)
Oct 31, 2022 2.820 2.820 2.619 2.640 13,979 -0.12(-4.31%)
Oct 28, 2022 2.519 2.819 2.460 2.759 30,058 +0.20(+7.93%)
Oct 27, 2022 2.760 2.756 2.462 2.556 21,655 -0.20(-7.39%)
Oct 26, 2022 3.419 3.419 2.391 2.760 154,405 +0.12(+4.55%)
Oct 25, 2022 2.646 2.760 1.837 2.640 337,186 -0.03(-0.97%)
Oct 24, 2022 2.468 2.760 2.227 2.666 102,861 +0.21(+8.37%)
Oct 21, 2022 2.456 2.640 2.221 2.460 294,095 -0.09(-3.53%)
Oct 20, 2022 2.350 2.639 2.236 2.550 58,967 +0.09(+3.79%)
Oct 19, 2022 2.280 2.498 2.280 2.457 19,746 +0.07(+2.81%)
Oct 18, 2022 2.460 2.520 2.227 2.390 17,383 +0.02(+0.91%)
Oct 17, 2022 2.640 2.640 2.280 2.368 22,802 -0.11(-4.38%)
Oct 14, 2022 2.921 2.999 2.477 2.477 33,639 -0.46(-15.79%)
Oct 13, 2022 2.820 3.299 2.640 2.941 38,517 +0.12(+4.30%)
Oct 12, 2022 3.480 3.480 2.790 2.820 63,057 -0.50(-15.13%)
Oct 11, 2022 2.940 3.588 2.699 3.323 102,268 +0.56(+20.37%)
Oct 10, 2022 2.624 2.936 2.431 2.761 44,131 +0.08(+2.86%)
Oct 07, 2022 2.400 2.819 2.232 2.684 118,724 +0.10(+4.02%)
Oct 06, 2022 2.558 2.580 2.397 2.580 27,037 -0.01(-0.26%)
Oct 05, 2022 2.754 2.850 2.520 2.587 27,325 -0.11(-4.20%)
Oct 04, 2022 2.940 3.000 2.500 2.700 221,892 +0.18(+7.14%)
Oct 03, 2022 2.589 2.589 2.227 2.520 63,599 -0.07(-2.67%)
Sep 30, 2022 2.730 2.918 2.519 2.589 17,509 -0.17(-6.20%)
Sep 29, 2022 2.701 2.999 2.701 2.760 11,529 +0.06(+2.22%)
Sep 28, 2022 2.733 2.931 2.670 2.700 36,496 -0.03(-1.12%)
Sep 27, 2022 2.877 2.877 2.700 2.731 16,078 +0.07(+2.82%)
Sep 26, 2022 3.240 3.371 2.455 2.656 64,216 -0.59(-18.07%)
Sep 23, 2022 3.420 3.594 3.181 3.241 17,615 -0.24(-6.88%)
Sep 22, 2022 3.658 3.899 3.193 3.481 37,671 -0.29(-7.70%)
Sep 21, 2022 3.420 3.954 3.236 3.771 44,548 +0.35(+10.26%)
Sep 20, 2022 3.239 3.420 3.172 3.420 19,695 +0.18(+5.58%)
Sep 19, 2022 3.705 3.705 3.077 3.239 75,335 -0.47(-12.57%)
Sep 16, 2022 4.020 4.110 3.705 3.705 141,063 -0.33(-8.07%)
Sep 15, 2022 4.084 4.284 3.960 4.030 69,846 -0.11(-2.76%)
Sep 14, 2022 4.265 4.368 4.020 4.145 71,605 -0.09(-2.01%)
Sep 13, 2022 4.140 4.500 3.907 4.230 101,546 -0.06(-1.40%)
Sep 12, 2022 3.998 4.500 3.930 4.290 174,045 +0.29(+7.31%)
Sep 09, 2022 5.130 5.219 3.960 3.998 682,905 -0.55(-12.09%)
Sep 08, 2022 4.410 4.860 4.140 4.547 41,594 +0.32(+7.53%)
Sep 07, 2022 4.260 4.380 4.140 4.229 19,151 -0.05(-1.09%)
Sep 06, 2022 4.380 4.623 4.140 4.276 15,256 +0.02(+0.37%)
Sep 02, 2022 4.380 4.680 4.080 4.260 55,621 +0.09(+2.25%)
Sep 01, 2022 4.270 4.410 4.087 4.166 21,381 -0.10(-2.43%)
Aug 31, 2022 4.411 4.411 4.170 4.270 8,757 +0.07(+1.64%)
Aug 30, 2022 4.380 4.385 4.038 4.201 44,315 -0.23(-5.24%)
Aug 29, 2022 4.260 4.470 4.071 4.433 32,547 -0.07(-1.48%)
Aug 26, 2022 4.260 4.550 4.200 4.500 58,830 +0.18(+4.18%)
Aug 25, 2022 4.380 4.619 4.080 4.319 43,358 -0.03(-0.80%)
Aug 24, 2022 4.140 4.600 4.081 4.354 47,117 +0.29(+7.08%)
Aug 23, 2022 4.560 4.770 3.959 4.066 75,675 -0.49(-10.81%)
Aug 22, 2022 4.404 4.678 4.140 4.559 48,755 +0.18(+4.22%)
Aug 19, 2022 4.830 5.098 4.333 4.374 57,119 -0.76(-14.74%)
Aug 18, 2022 5.220 5.450 4.790 5.130 60,294 -0.13(-2.39%)
Aug 17, 2022 5.466 5.824 4.921 5.255 36,479 -0.44(-7.71%)
Aug 16, 2022 6.240 6.300 5.406 5.695 33,835 -0.24(-4.12%)
Aug 15, 2022 5.940 6.240 5.563 5.939 49,245 +0.11(+1.88%)
Aug 12, 2022 5.460 6.000 5.430 5.830 60,075 +0.18(+3.12%)
Aug 11, 2022 5.100 5.760 5.040 5.653 57,327 +0.43(+8.30%)
Aug 10, 2022 5.100 5.340 5.041 5.220 26,937 +0.20(+4.02%)
Aug 09, 2022 5.460 5.520 4.979 5.018 7,173 -0.45(-8.19%)
Aug 08, 2022 5.040 5.580 5.034 5.466 31,681 +0.37(+7.18%)
Aug 05, 2022 5.160 5.384 4.963 5.100 8,813 +0.00(+0.00%)
Aug 04, 2022 4.894 5.279 4.860 5.100 10,496 +0.07(+1.43%)
Aug 03, 2022 5.070 5.339 4.896 5.028 31,665 -0.07(-1.41%)
Aug 02, 2022 5.280 5.280 4.861 5.100 44,307 -0.27(-5.03%)
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.