Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mingteng International Corporation Inc. - Ordinary Shares (NQ: MTEN )

4.800 -0.310 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.140 5.180 4.800 4.800 57,717 -0.31(-6.07%)
Aug 29, 2024 5.390 5.600 5.100 5.110 37,610 -0.20(-3.77%)
Aug 28, 2024 5.460 5.470 5.270 5.310 26,777 -0.09(-1.67%)
Aug 27, 2024 5.670 5.750 5.110 5.400 46,168 -0.34(-5.92%)
Aug 26, 2024 5.290 5.790 5.256 5.740 34,732 +0.50(+9.54%)
Aug 23, 2024 5.190 5.550 5.150 5.240 23,121 +0.06(+1.16%)
Aug 22, 2024 5.400 5.460 5.050 5.180 19,745 -0.00(-0.10%)
Aug 21, 2024 5.025 5.420 5.000 5.185 20,049 +0.09(+1.87%)
Aug 20, 2024 5.150 5.210 4.830 5.090 70,127 +0.06(+1.19%)
Aug 19, 2024 4.800 5.180 4.750 5.030 80,540 +0.19(+3.93%)
Aug 16, 2024 4.920 5.100 4.775 4.840 44,455 -0.04(-0.82%)
Aug 15, 2024 4.400 5.063 4.400 4.880 104,261 +0.40(+8.93%)
Aug 14, 2024 4.405 4.700 4.375 4.480 42,914 -0.10(-2.18%)
Aug 13, 2024 4.283 4.710 4.100 4.580 27,077 +0.20(+4.57%)
Aug 12, 2024 4.280 4.390 4.094 4.380 31,155 +0.10(+2.34%)
Aug 09, 2024 4.000 4.280 3.905 4.280 48,883 +0.33(+8.35%)
Aug 08, 2024 3.940 4.200 3.802 3.950 37,332 +0.02(+0.51%)
Aug 07, 2024 3.810 4.316 3.766 3.930 85,001 +0.01(+0.26%)
Aug 06, 2024 3.625 3.980 3.625 3.920 30,403 +0.20(+5.38%)
Aug 05, 2024 3.320 3.850 3.320 3.720 56,902 -0.01(-0.27%)
Aug 02, 2024 3.790 4.340 3.520 3.730 115,778 -0.05(-1.32%)
Aug 01, 2024 3.520 3.780 3.245 3.780 47,902 +0.06(+1.61%)
Jul 31, 2024 3.680 3.780 3.630 3.720 54,872 +0.08(+2.23%)
Jul 30, 2024 3.600 3.730 3.450 3.639 49,406 +0.13(+3.68%)
Jul 29, 2024 3.780 3.890 3.360 3.510 179,038 -0.26(-6.90%)
Jul 26, 2024 3.490 3.780 3.330 3.770 163,978 +0.29(+8.33%)
Jul 25, 2024 3.420 3.590 3.030 3.480 207,472 +0.26(+8.08%)
Jul 24, 2024 2.780 3.605 2.780 3.220 345,063 +0.51(+18.70%)
Jul 23, 2024 2.780 3.414 2.600 2.713 361,461 +0.06(+2.37%)
Jul 22, 2024 2.640 2.780 2.586 2.650 33,031 +0.00(+0.00%)
Jul 19, 2024 2.600 2.650 2.352 2.650 50,887 +0.19(+7.72%)
Jul 18, 2024 2.370 2.700 2.210 2.460 49,453 +0.07(+2.93%)
Jul 17, 2024 2.260 2.525 2.220 2.390 48,585 +0.00(+0.00%)
Jul 16, 2024 2.710 2.710 2.280 2.390 76,835 +0.13(+5.75%)
Jul 15, 2024 2.440 2.770 2.260 2.260 76,368 -0.32(-12.40%)
Jul 12, 2024 2.600 3.160 2.473 2.580 165,378 +0.13(+5.31%)
Jul 11, 2024 2.500 2.775 2.310 2.450 170,724 +0.08(+3.38%)
Jul 10, 2024 2.160 2.370 2.160 2.370 26,018 +0.03(+1.28%)
Jul 09, 2024 1.930 2.340 1.930 2.340 71,303 +0.30(+14.71%)
Jul 08, 2024 2.230 2.240 1.805 2.040 101,065 -0.18(-8.11%)
Jul 05, 2024 2.450 2.679 2.140 2.220 17,390 -0.18(-7.50%)
Jul 03, 2024 2.741 2.746 2.400 2.400 44,346 -0.05(-2.04%)
Jul 02, 2024 2.600 2.800 2.380 2.450 46,911 -0.13(-5.04%)
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.