Micronet Enertec Stock Price History (NASDAQ:MICT)

Add to My Stocks
$1.24 $0.02 (1.51%) MICT stock closing price Apr 28, 2017 (Closing)

View and download Micronet Enertec stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Micronet Enertec price to earnings ratio data. The stock price was at a 5 year high of 5.8 on 26 Feb, 2014 as seen from Micronet Enertec stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-281.221.241.211.246595N/A0.33
2017-04-271.221.291.201.262516N/A0.34
2017-04-261.251.291.221.2536268N/A0.33
2017-04-251.281.301.201.30103944N/A0.35
2017-04-241.201.331.201.29141983N/A0.34
2017-04-211.221.221.181.207301N/A0.32
2017-04-201.201.291.161.2435383N/A0.33
2017-04-191.231.251.171.2131974N/A0.32
2017-04-181.251.251.111.1913682N/A0.32
2017-04-171.301.301.201.2924035N/A0.34
2017-04-131.211.381.211.30270659N/A0.34
2017-04-121.231.301.191.1910686N/A0.32
2017-04-111.241.271.221.221562N/A0.32
2017-04-101.301.301.191.2139144N/A0.32
2017-04-071.201.431.181.30505307N/A0.35
2017-04-061.161.191.151.183930N/A0.31
2017-04-051.151.181.151.168934N/A0.31
2017-04-041.171.201.151.164866N/A0.31
2017-04-031.201.251.171.1719099N/A0.31
2017-03-311.241.241.111.1747135N/A0.27
2017-03-301.311.361.221.2879968N/A0.30
2017-03-291.251.251.211.2421265N/A0.29
2017-03-281.311.341.211.2243159N/A0.29
2017-03-271.281.281.251.267451N/A0.30
2017-03-241.261.341.211.2821325N/A0.30
2017-03-231.281.451.261.3044039N/A0.31
2017-03-221.201.301.201.2618199N/A0.30
2017-03-211.291.291.191.2013662N/A0.28
2017-03-201.321.331.311.313412N/A0.31
2017-03-171.281.351.201.3171294N/A0.31
2017-03-161.221.291.191.2866467N/A0.30
2017-03-151.221.221.191.218586N/A0.28
2017-03-141.201.201.191.202977N/A0.28
2017-03-131.251.251.191.203289N/A0.28
2017-03-101.201.241.201.209047N/A0.28
2017-03-091.251.251.201.229613N/A0.29
2017-03-081.251.281.201.2515859N/A0.29
2017-03-071.321.321.181.2637245N/A0.30
2017-03-061.301.441.281.3142820N/A0.31
2017-03-031.301.371.261.376126N/A0.32
2017-03-021.291.331.241.3320881N/A0.31
2017-03-011.281.301.271.3018870N/A0.31
2017-02-281.241.331.171.3337109N/A0.31
2017-02-271.341.341.221.2527583N/A0.29
2017-02-241.341.341.311.312707N/A0.31
2017-02-231.281.341.281.34675N/A0.31
2017-02-221.371.371.291.3334070N/A0.31
2017-02-211.371.371.251.2827916N/A0.30
2017-02-200.000.000.001.380N/AN/A
2017-02-171.371.381.321.3812251N/A0.32
2017-02-161.361.381.361.387497N/A0.32
2017-02-151.351.381.331.3726815N/A0.32
2017-02-141.401.401.291.3019442N/A0.31
2017-02-131.341.581.231.36312409N/A0.32
2017-02-101.321.321.251.3013486N/A0.31
2017-02-091.301.351.221.3339408N/A0.31
2017-02-081.271.351.181.3593877N/A0.32
2017-02-071.261.281.261.275512N/A0.30
2017-02-061.311.311.261.3041418N/A0.31
2017-02-031.311.311.261.3115750N/A0.31
2017-02-021.271.311.271.311094N/A0.31
2017-02-011.271.321.271.292655N/A0.30
2017-01-311.301.341.261.2822232N/A0.30
2017-01-301.371.371.301.3024204N/A0.31
2017-01-271.441.441.371.378565N/A0.32
2017-01-261.431.431.391.412150N/A0.33
2017-01-251.421.421.331.3819780N/A0.32
2017-01-241.331.421.291.3921683N/A0.33
2017-01-231.331.351.311.3421001N/A0.31
2017-01-201.331.381.321.3354024N/A0.31
2017-01-191.341.381.331.3430173N/A0.31
2017-01-181.351.371.331.369027N/A0.32
2017-01-171.331.451.321.3553982N/A0.32
2017-01-160.000.000.001.340N/AN/A
2017-01-131.321.381.291.3419387N/A0.31
2017-01-121.341.441.161.30100157N/A0.31
2017-01-111.341.341.231.2712120N/A0.30
2017-01-101.271.291.241.2829093N/A0.30
2017-01-091.301.311.261.278933N/A0.30
2017-01-061.311.331.281.3216882N/A0.31
2017-01-051.231.461.201.2987279N/A0.30
2017-01-041.261.261.151.2215406N/A0.29
2017-01-031.371.371.261.2835419N/A0.30
2017-01-020.000.000.001.330N/AN/A
2016-12-301.331.371.241.3376379N/A0.31
2016-12-291.401.431.331.3459974N/A0.31
2016-12-281.581.771.321.32978060N/A0.31
2016-12-271.221.231.141.1727540N/A0.27
2016-12-260.000.000.001.250N/AN/A
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 1.16 Apr 04,2017
Avg Stock Price 3.12

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 0.27 Dec 27,2016
Avg PS Ratio 0.54

MICT Industry Peers

Company Price Change (%)
Astrotech Corp (ASTC)1.180.02 (1.72%)
Rada Electronics (RADA)1.20.05 (4.35%)
Xplore (XPLR)1.950.06 (2.99%)
Steelcloud (SCLD)00 (0%)
Cray (CRAY)17.90.6 (3.24%)
Radisys (RSYS)4.010.04 (0.99%)
Super Micro Computer (SMCI)24.40.1 (0.41%)

We provide Micronet Enertec historical quotes along with PE ratio and PS ratio for doing Micronet Enertec fundamental analysis. Micronet Enertec stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MICT saw an opening price of 1.22, and a closing price of 1.24 on 28 Apr, 2017. The company's P/S ratio was at a high of 0.95 on 26 Feb, 2014 according to our Micronet Enertec stock market history data. .