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

Meta Materials Inc (NQ: MMAT )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 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 (%)
Jul 09, 2024 2.940 3.040 2.850 2.980 92,124 +0.02(+0.68%)
Jul 08, 2024 3.040 3.069 2.860 2.960 115,613 -0.01(-0.34%)
Jul 05, 2024 3.100 3.450 2.911 2.970 578,177 -0.12(-3.88%)
Jul 03, 2024 3.000 3.130 3.000 3.090 66,079 +0.10(+3.34%)
Jul 02, 2024 2.950 3.020 2.920 2.990 26,975 -0.01(-0.33%)
Jul 01, 2024 3.000 3.070 2.917 3.000 37,022 -0.01(-0.33%)
Jun 28, 2024 3.100 3.220 2.933 3.010 71,097 -0.11(-3.53%)
Jun 27, 2024 3.080 3.150 3.030 3.120 54,816 +0.06(+1.96%)
Jun 26, 2024 2.950 3.090 2.920 3.060 137,225 +0.23(+8.13%)
Jun 25, 2024 2.930 3.040 2.510 2.830 125,296 -0.10(-3.41%)
Jun 24, 2024 2.900 3.020 2.870 2.930 66,425 +0.02(+0.69%)
Jun 21, 2024 3.080 3.099 2.870 2.910 120,597 -0.17(-5.52%)
Jun 20, 2024 3.035 3.100 2.880 3.080 70,415 +0.12(+4.05%)
Jun 18, 2024 3.040 3.090 2.860 2.960 180,667 -0.09(-2.95%)
Jun 17, 2024 3.100 3.270 2.990 3.050 106,990 -0.09(-2.87%)
Jun 14, 2024 3.540 3.540 3.100 3.140 188,739 -0.19(-5.71%)
Jun 13, 2024 3.440 3.580 3.280 3.330 158,802 +0.01(+0.30%)
Jun 12, 2024 3.680 3.680 3.320 3.320 231,331 -0.30(-8.29%)
Jun 11, 2024 3.390 3.708 3.320 3.620 94,919 +0.22(+6.47%)
Jun 10, 2024 3.430 3.481 3.350 3.400 76,605 -0.06(-1.73%)
Jun 07, 2024 3.610 3.610 3.350 3.460 154,016 -0.19(-5.21%)
Jun 06, 2024 3.530 3.965 3.472 3.650 291,343 +0.13(+3.69%)
Jun 05, 2024 3.620 3.620 3.282 3.520 218,943 -0.04(-1.12%)
Jun 04, 2024 4.410 4.410 3.510 3.560 323,121 -0.77(-17.78%)
Jun 03, 2024 3.870 4.370 3.820 4.330 381,313 +0.40(+10.18%)
May 31, 2024 3.620 4.100 3.480 3.930 800,526 +0.31(+8.56%)
May 30, 2024 3.500 3.630 3.384 3.620 464,308 +0.20(+5.85%)
May 29, 2024 3.250 3.590 3.160 3.420 469,783 +0.13(+3.95%)
May 28, 2024 3.220 3.350 3.030 3.290 375,810 +0.03(+0.92%)
May 24, 2024 2.840 3.360 2.820 3.260 1,075,935 +0.43(+15.19%)
May 23, 2024 3.000 3.015 2.720 2.830 773,029 -0.23(-7.52%)
May 22, 2024 3.080 3.180 2.830 3.060 1,550,979 -0.24(-7.27%)
May 21, 2024 2.800 4.190 2.770 3.300 41,260,088 +1.00(+43.48%)
May 20, 2024 2.250 2.350 2.201 2.300 2,865,141 +0.07(+3.14%)
May 17, 2024 2.270 2.270 2.150 2.230 139,229 -0.05(-2.19%)
May 16, 2024 2.270 2.320 2.200 2.280 134,626 +0.04(+1.79%)
May 15, 2024 2.420 2.450 2.200 2.240 203,893 -0.21(-8.57%)
May 14, 2024 2.200 2.450 2.160 2.450 445,148 +0.26(+11.87%)
May 13, 2024 2.120 2.410 2.060 2.190 484,343 +0.14(+6.83%)
May 10, 2024 2.040 2.070 2.030 2.050 107,293 -0.04(-1.91%)
May 09, 2024 2.250 2.270 2.000 2.090 564,460 -0.18(-7.93%)
May 08, 2024 2.330 2.400 2.250 2.270 274,649 -0.13(-5.42%)
May 07, 2024 2.440 2.500 2.300 2.400 254,987 -0.04(-1.64%)
May 06, 2024 2.390 2.890 2.350 2.440 574,783 -0.91(-27.16%)
May 03, 2024 3.680 3.720 3.260 3.350 424,413 -0.25(-6.94%)
May 02, 2024 3.380 3.660 3.360 3.600 224,668 +0.24(+7.14%)
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.