Micronet Enertec Stock Price History (NASDAQ:MICT)

Add to My Stocks
$1.26 $0.07 (5.26%) MICT stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download Micronet Enertec stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Micronet Enertec P/E ratio data for the stock. The Micronet Enertec stock price history chart shows that the stock price reached a high of 5.8 on 26 Feb, 2014, and a low of 1.31 on 26 Feb, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-051.311.361.261.2660294N/A0.30
2016-12-021.341.361.331.331805N/A0.31
2016-12-011.371.371.301.314341N/A0.31
2016-11-301.371.461.321.413865N/A0.33
2016-11-291.381.391.351.351623N/A0.32
2016-11-281.351.401.351.3822997N/A0.32
2016-11-251.311.351.311.35511N/A0.32
2016-11-240.000.000.001.350N/AN/A
2016-11-231.371.371.301.354162N/A0.32
2016-11-221.381.381.281.3411459N/A0.31
2016-11-211.381.381.151.3870624N/A0.32
2016-11-181.391.411.341.4118367N/A0.33
2016-11-171.331.411.331.386324N/A0.32
2016-11-161.411.411.211.362262N/A0.32
2016-11-151.461.461.451.45951N/A0.34
2016-11-141.501.501.441.4416629N/A0.33
2016-11-111.501.501.441.4819583N/A0.34
2016-11-101.501.681.491.5053946N/A0.35
2016-11-091.541.701.491.5961220N/A0.37
2016-11-081.571.631.361.55103640N/A0.36
2016-11-071.531.641.531.6311213N/A0.38
2016-11-041.541.541.531.5411888N/A0.36
2016-11-031.681.681.521.546083N/A0.36
2016-11-021.711.711.681.685231N/A0.39
2016-11-011.691.721.661.723211N/A0.40
2016-10-311.621.891.591.7318045N/A0.40
2016-10-281.551.581.551.5810877N/A0.37
2016-10-270.000.000.001.530N/AN/A
2016-10-261.531.551.531.5311900N/A0.35
2016-10-251.531.551.531.542799N/A0.36
2016-10-241.551.551.531.5411871N/A0.36
2016-10-211.551.581.531.5512104N/A0.36
2016-10-201.551.551.541.5517384N/A0.36
2016-10-191.511.591.511.5538990N/A0.36
2016-10-181.511.541.511.54800N/A0.36
2016-10-171.531.551.511.543523N/A0.36
2016-10-141.541.551.531.551712N/A0.36
2016-10-131.561.571.541.5511019N/A0.36
2016-10-121.581.611.571.616051N/A0.37
2016-10-111.651.711.551.555081N/A0.36
2016-10-101.641.641.531.6124921N/A0.37
2016-10-071.561.651.541.6511275N/A0.38
2016-10-061.601.661.551.5535038N/A0.36
2016-10-051.681.721.611.629229N/A0.38
2016-10-041.741.751.681.694989N/A0.39
2016-10-031.701.701.691.701568N/A0.39
2016-09-300.000.000.001.6751N/AN/A
2016-09-291.701.701.661.677929N/A0.39
2016-09-281.681.681.661.66859N/A0.38
2016-09-271.681.681.621.621562N/A0.38
2016-09-261.681.681.601.603847N/A0.37
2016-09-231.701.741.701.743708N/A0.40
2016-09-221.641.651.601.6317612N/A0.38
2016-09-211.621.691.621.6911752N/A0.39
2016-09-201.641.641.571.639161N/A0.38
2016-09-191.691.701.601.6735497N/A0.39
2016-09-161.851.851.851.851096N/A0.43
2016-09-150.000.000.001.7487N/AN/A
2016-09-141.881.881.671.743566N/A0.40
2016-09-131.751.751.751.75239N/A0.41
2016-09-121.801.841.801.84708N/A0.43
2016-09-091.741.831.711.771120N/A0.41
2016-09-081.721.721.721.72133N/A0.40
2016-09-071.791.881.781.783675N/A0.41
2016-09-061.741.901.741.823521N/A0.42
2016-09-050.000.000.001.910N/AN/A
2016-09-021.701.921.701.915811N/A0.44
2016-09-011.681.801.681.80685N/A0.42
2016-08-311.751.871.751.811702N/A0.42
2016-08-301.781.781.711.755306N/A0.41
2016-08-291.781.821.681.6823923N/A0.39
2016-08-260.000.000.001.900N/AN/A
2016-08-251.811.901.761.901229N/A0.44
2016-08-241.921.921.761.773144N/A0.41
2016-08-231.901.911.751.7719167N/A0.41
2016-08-221.891.891.891.895000N/A0.44
2016-08-191.861.911.861.862547N/A0.43
2016-08-181.991.991.891.895236N/A0.44
2016-08-171.911.911.911.91218N/A0.44
2016-08-161.882.101.841.8626928N/A0.43
2016-08-151.872.051.872.042305N/A0.47
2016-08-121.831.901.831.842177N/A0.43
2016-08-111.922.281.902.0032227N/A0.48
2016-08-101.962.201.841.8573756N/A0.45
2016-08-092.022.201.982.109558N/A0.51
2016-08-082.152.301.981.9865645N/A0.48
2016-08-052.172.392.012.18166592N/A0.52
2016-08-042.192.192.032.076385N/A0.50
2016-08-032.002.201.992.1211717N/A0.51
Get more Data

Micronet Enertec Stock Chart

View MICT PE ratio, PS ratio stocks charts and compare with peers.
MICT Chart
Note: Compare Micronet Enertec stock price history with the index and industry peers.

Micronet Enertec Historical Prices: Past 5 years

Max Stock Price 5.8 Feb 26,2014
Min Stock Price 1.26 Dec 05,2016
Avg Stock Price 3.32

Micronet Enertec Historical PE ratio: Past 5 years

Max PE Ratio 7.73 Feb 26,2014
Min PE Ratio 5.27 Dec 03,2013
Avg PE Ratio 6.68

Micronet Enertec Historical PS ratio: Past 5 years

Max PS Ratio 0.95 Feb 26,2014
Min PS Ratio 0.3 Dec 05,2016
Avg PS Ratio 0.58

MICT Industry Peers

Company Price Change (%)
Rada Electronics (RADA)1.180.03 (2.61%)
Security Devices (SDEV)0.20 (0%)
Xplore (XPLR)2.310.01 (0.43%)
Steelcloud (SCLD)00 (0%)
Cray (CRAY)19.30.9 (4.89%)
Radisys (RSYS)4.370.23 (5.56%)
Super Micro Computer (SMCI)27.60.6 (2.22%)

Micronet Enertec historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Micronet Enertec stock analysis. The price and volume changes on a daily basis is provided in the Micronet Enertec stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MICT saw a high of 1.36, and a low of 1.33 on last trading day. Micronet Enertec historical P/S ratio was at a high of 0.95 on 26 Feb, 2014 and a low of 0.31 on 01 Dec, 2016. .