Move Inc $16.00

down 0.00


26/8/2014 04:00 PM  |  NASDAQ : MOVE  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOVE historical data

Date Open High Low Close Volume
8/26/201415.8916.1315.8316.00598,308
8/25/201416.0416.1815.7615.92334,658
8/22/201415.7116.2515.6516.03761,886
8/21/201415.5115.7915.3915.71241,154
8/20/201415.3915.6115.1915.53282,290
8/19/201415.5415.8515.3615.51348,476
8/18/201415.0015.5714.9815.46759,167
8/15/201414.8215.0714.5514.85277,453
8/14/201414.7614.9814.5214.66333,528
8/13/201414.7514.9314.6014.76405,504
8/12/201414.9415.0614.6314.69228,151
8/11/201414.8215.1914.5414.99550,093
8/8/201414.5714.8714.3414.78540,007
8/7/201414.5914.7614.4814.57345,229
8/6/201414.3914.7514.3914.50185,249
8/5/201414.4914.7214.3414.52301,509
8/4/201414.4114.5714.3114.57437,057
8/1/201414.5515.0714.0914.39817,155
7/31/201414.1914.6814.0714.60989,143
7/30/201414.0014.8113.7014.441,034,140
7/29/201415.1915.2214.3814.53940,007
7/28/201414.4215.5714.4215.192,363,744
7/25/201414.4814.5913.9314.131,479,457
7/24/201414.5815.5314.3714.633,612,827
7/23/201414.0414.5513.9014.51471,799
7/22/201414.0714.1513.8613.96615,826
7/21/201414.0614.1813.8513.96446,081
7/18/201413.6814.3113.6814.12412,060
7/17/201414.3214.6313.5413.68825,869
7/16/201414.6114.7414.2514.47278,787
7/15/201414.9114.9614.2714.45499,093
7/14/201414.7515.0714.6514.96976,840
7/11/201414.2514.6514.1914.58448,825
7/10/201414.0314.5213.7814.22489,893
7/9/201413.9614.5813.9614.48598,753
7/8/201414.4814.6313.5813.96680,792
7/7/201414.9314.9614.4414.50303,386
7/3/201414.3915.0314.3714.92357,267
7/2/201414.2314.5314.1814.23464,724
7/1/201414.8115.0014.1814.26789,297
6/30/201414.6114.9214.4414.79384,781
6/27/201414.3714.7314.3614.58549,856
6/26/201414.4514.7014.2314.42389,550
6/25/201413.9414.5013.8914.47608,808
6/24/201414.1414.6213.8713.94732,058
6/23/201414.5714.6814.0514.21564,307
6/20/201414.8314.8514.3814.51848,034
6/19/201414.8514.8914.3814.84487,737
6/18/201414.9115.0514.3714.85864,924
6/17/201413.8215.4613.7114.984,739,678
6/16/201413.8013.9213.5213.89284,844
6/13/201413.5913.8713.5213.82607,186
6/12/201413.5213.7113.3013.43309,150
6/11/201413.5313.5813.2713.53244,679
6/10/201413.6113.7813.4713.63241,834
6/9/201413.5713.7213.3413.57357,743
6/6/201413.3913.6313.2513.56264,087
6/5/201413.0713.5512.9313.36403,354
6/4/201412.7713.0812.5013.01297,183
6/3/201412.9513.1312.7012.85399,438
6/2/201413.1313.1512.7413.01568,258
5/30/201413.3913.4012.9513.08496,272
5/29/201413.3513.6613.3413.44865,549
5/28/201412.8613.3012.6013.23602,853
5/27/201412.3113.3812.3112.941,869,645
5/23/201411.2312.3811.1712.301,471,747
5/22/201410.9111.4510.8311.14484,625
5/21/201410.7010.9410.5510.89337,306
5/20/201410.6410.8510.3110.65488,938
5/19/201410.1710.8610.1710.71401,544
5/16/201410.1610.329.9410.19269,022
5/15/20149.9910.209.8110.15672,313
5/14/201410.2810.3610.0210.08342,372
5/13/201410.3710.4610.1710.33386,437
5/12/20149.9610.559.9610.41650,434
5/9/20149.609.949.499.88360,257
5/8/20149.7210.159.599.66946,014
5/7/201412.1912.249.479.832,414,088
5/6/201410.6110.6910.1510.19636,285
5/5/201410.5110.7810.5010.68235,760
5/2/201410.7210.8410.5310.62239,978
5/1/201410.6210.8410.5510.66502,989
4/30/201410.6010.9110.2710.69710,787
4/29/201410.9511.5510.6210.68905,683
4/28/201411.6911.7710.8410.92675,832
4/25/201411.8511.8911.2111.61684,453
4/24/201412.3512.4611.8311.95494,638
4/23/201411.7912.2611.6112.231,089,312
4/22/201411.0711.8710.9511.80718,295
4/21/201410.8211.1110.6911.01329,545
4/17/201410.4310.8210.4010.79284,922
4/16/201410.5210.6310.2610.50637,001
4/15/201410.4510.609.9810.40431,627
4/14/201410.8010.8710.4210.44353,089
4/11/201411.0311.1610.6210.65911,310
4/10/201411.5511.6011.0711.15494,142
4/9/201411.5911.9511.5311.59463,103
4/8/201411.0511.5210.9711.50595,484
4/7/201411.3311.3310.9511.05354,133
4/4/201411.7911.7911.3011.36753,439
Trading Center