ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Meta Materials Inc (NQ: MMAT )

0.5258 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 0.5258 0 -0.11(-17.84%)
Aug 19, 2024 0.6600 0.6790 0.6300 0.6400 307,550 -0.04(-5.88%)
Aug 16, 2024 0.6200 0.6900 0.6100 0.6800 394,974 +0.08(+12.40%)
Aug 15, 2024 0.6049 0.7488 0.5962 0.6050 738,005 -0.01(-1.79%)
Aug 14, 2024 0.6200 0.6232 0.5700 0.6160 424,314 -0.01(-1.11%)
Aug 13, 2024 0.7700 0.8200 0.6073 0.6229 864,660 -0.21(-25.11%)
Aug 12, 2024 0.8100 0.8501 0.7998 0.8318 596,957 -0.11(-11.64%)
Aug 09, 2024 0.7000 1.230 0.5600 0.9414 3,134,248 -1.14(-54.74%)
Aug 08, 2024 2.110 2.110 1.990 2.080 49,384 +0.09(+4.52%)
Aug 07, 2024 2.140 2.140 1.960 1.990 69,931 -0.13(-6.13%)
Aug 06, 2024 2.100 2.120 1.940 2.120 93,818 +0.11(+5.47%)
Aug 05, 2024 2.000 2.075 2.000 2.010 66,514 -0.08(-3.83%)
Aug 02, 2024 2.260 2.290 2.000 2.090 206,368 -0.38(-15.38%)
Aug 01, 2024 2.320 2.580 2.270 2.470 162,829 +0.15(+6.47%)
Jul 31, 2024 2.410 2.410 2.250 2.320 45,957 +0.05(+2.20%)
Jul 30, 2024 2.400 2.400 2.240 2.270 67,081 -0.12(-5.02%)
Jul 29, 2024 2.530 2.593 2.350 2.390 54,700 -0.09(-3.63%)
Jul 26, 2024 2.550 2.600 2.400 2.480 66,844 +0.01(+0.40%)
Jul 25, 2024 2.580 2.600 2.400 2.470 98,637 -0.11(-4.26%)
Jul 24, 2024 2.550 2.660 2.540 2.580 65,115 +0.03(+1.18%)
Jul 23, 2024 2.540 2.603 2.520 2.550 32,886 -0.04(-1.54%)
Jul 22, 2024 2.670 2.740 2.543 2.590 73,172 -0.06(-2.26%)
Jul 19, 2024 2.820 2.849 2.530 2.650 153,911 -0.20(-7.02%)
Jul 18, 2024 2.980 2.980 2.810 2.850 66,541 -0.09(-3.06%)
Jul 17, 2024 3.000 3.060 2.890 2.940 61,257 -0.09(-2.97%)
Jul 16, 2024 2.950 3.130 2.940 3.030 83,483 +0.08(+2.71%)
Jul 15, 2024 2.980 3.090 2.930 2.950 88,143 -0.04(-1.34%)
Jul 12, 2024 2.910 3.050 2.850 2.990 88,262 +0.07(+2.40%)
Jul 11, 2024 3.040 3.070 2.900 2.920 81,615 -0.08(-2.67%)
Jul 10, 2024 2.980 3.030 2.890 3.000 98,149 +0.02(+0.67%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.