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

Mawson Infrastructure Group Inc (NQ: MIGI )

1.380 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 3.050 3.180 3.020 3.100 43,978 -0.02(-0.64%)
Mar 30, 2023 3.230 3.360 3.020 3.120 39,835 -0.06(-2.04%)
Mar 29, 2023 3.120 3.224 2.920 3.185 56,370 +0.14(+4.43%)
Mar 28, 2023 3.010 3.050 2.850 3.050 48,273 +0.04(+1.33%)
Mar 27, 2023 3.300 3.400 2.802 3.010 103,250 -0.29(-8.79%)
Mar 24, 2023 3.700 3.880 3.060 3.300 168,652 -0.29(-8.08%)
Mar 23, 2023 3.210 3.640 3.210 3.590 97,835 +0.39(+12.19%)
Mar 22, 2023 3.550 3.790 3.000 3.200 194,368 -0.30(-8.57%)
Mar 21, 2023 2.830 3.970 2.770 3.500 241,076 +0.75(+27.27%)
Mar 20, 2023 2.560 2.770 2.540 2.750 76,751 +0.32(+13.40%)
Mar 17, 2023 2.480 2.500 2.410 2.425 28,858 +0.02(+0.84%)
Mar 16, 2023 2.440 2.540 2.250 2.405 203,370 -0.04(-1.43%)
Mar 15, 2023 2.520 2.679 2.440 2.440 75,223 -0.18(-6.87%)
Mar 14, 2023 2.500 2.620 2.330 2.620 204,062 +0.14(+5.65%)
Mar 13, 2023 2.480 2.500 2.250 2.480 51,752 +0.06(+2.48%)
Mar 10, 2023 2.340 2.420 2.190 2.420 48,129 -0.02(-0.82%)
Mar 09, 2023 2.470 2.500 2.338 2.440 12,038 +0.05(+2.09%)
Mar 08, 2023 2.380 2.500 2.360 2.390 12,869 -0.04(-1.45%)
Mar 07, 2023 2.480 2.500 2.320 2.425 26,227 +0.05(+1.90%)
Mar 06, 2023 2.400 2.480 2.340 2.380 13,412 -0.06(-2.46%)
Mar 03, 2023 2.390 2.484 2.242 2.440 11,134 +0.16(+7.02%)
Mar 02, 2023 2.380 2.499 2.200 2.280 88,976 -0.10(-4.20%)
Mar 01, 2023 2.450 2.506 2.320 2.380 33,350 -0.13(-5.18%)
Feb 28, 2023 2.440 2.700 2.303 2.510 116,800 +0.01(+0.40%)
Feb 27, 2023 2.680 2.680 2.430 2.500 50,246 -0.18(-6.72%)
Feb 24, 2023 2.940 2.940 2.600 2.680 115,701 -0.14(-4.81%)
Feb 23, 2023 2.800 2.950 2.700 2.815 33,017 +0.14(+5.05%)
Feb 22, 2023 2.720 2.850 2.614 2.680 96,755 -0.10(-3.60%)
Feb 21, 2023 2.880 3.150 2.700 2.780 78,080 -0.08(-2.80%)
Feb 17, 2023 2.890 3.180 2.810 2.860 49,803 -0.13(-4.23%)
Feb 16, 2023 3.040 3.270 2.880 2.986 62,910 -0.08(-2.73%)
Feb 15, 2023 2.900 3.190 2.785 3.070 128,683 +0.21(+7.34%)
Feb 14, 2023 2.850 2.940 2.610 2.860 50,990 +0.07(+2.51%)
Feb 13, 2023 3.060 3.147 2.700 2.790 70,363 -0.29(-9.42%)
Feb 10, 2023 3.160 3.170 2.770 3.080 87,135 -0.06(-1.91%)
Feb 09, 2023 3.230 3.270 3.000 3.140 62,810 -0.13(-4.01%)
Feb 08, 2023 3.360 3.419 2.880 3.271 100,022 -0.03(-0.78%)
Feb 07, 2023 3.480 3.600 2.880 3.297 132,309 -0.18(-5.16%)
Feb 06, 2023 3.600 3.600 3.420 3.476 64,249 +0.06(+1.65%)
Feb 03, 2023 3.120 3.540 3.120 3.420 103,042 +0.24(+7.55%)
Feb 02, 2023 3.180 3.300 3.060 3.180 76,846 +0.06(+1.92%)
Feb 01, 2023 3.180 3.180 3.046 3.120 56,275 -0.04(-1.31%)
Jan 31, 2023 2.880 3.180 2.857 3.161 106,465 +0.28(+9.75%)
Jan 30, 2023 3.060 3.060 2.749 2.881 57,400 -0.15(-5.08%)
Jan 27, 2023 2.940 3.090 2.736 3.035 64,031 +0.09(+3.22%)
Jan 26, 2023 3.000 3.000 2.820 2.940 60,264 +0.18(+6.52%)
Jan 25, 2023 2.820 2.880 2.521 2.760 105,506 -0.06(-2.13%)
Jan 24, 2023 2.820 2.879 2.746 2.820 79,592 +0.06(+2.17%)
Jan 23, 2023 2.520 2.839 2.520 2.760 137,468 +0.36(+15.00%)
Jan 20, 2023 2.388 2.482 2.286 2.400 51,699 +0.10(+4.33%)
Jan 19, 2023 2.328 2.515 2.286 2.300 38,809 -0.10(-4.15%)
Jan 18, 2023 2.580 2.580 2.341 2.400 52,080 -0.06(-2.44%)
Jan 17, 2023 2.520 2.633 2.400 2.460 62,272 +0.06(+2.50%)
Jan 13, 2023 2.400 2.472 2.278 2.400 75,845 +0.04(+1.57%)
Jan 12, 2023 2.331 2.400 2.250 2.363 40,955 +0.14(+6.43%)
Jan 11, 2023 2.400 2.400 2.160 2.220 26,476 -0.18(-7.50%)
Jan 10, 2023 2.400 2.400 2.238 2.400 45,226 +0.06(+2.49%)
Jan 09, 2023 2.397 2.457 2.340 2.342 18,488 +0.00(+0.08%)
Jan 06, 2023 2.280 2.400 2.279 2.340 22,127 +0.06(+2.63%)
Jan 05, 2023 1.983 2.363 1.983 2.280 30,451 +0.25(+12.39%)
Jan 04, 2023 1.963 2.100 1.800 2.029 49,019 +0.14(+7.33%)
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.