• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Monogram Technologies Inc. - Common Stock (NQ: MGRM )

    2.210 -0.080 (-3.49%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
    Nov 08, 2024 2.310 2.357 2.170 2.210 57,931 -0.08(-3.49%)
    Nov 07, 2024 2.170 2.410 2.170 2.290 471,370 +0.07(+3.15%)
    Nov 06, 2024 2.260 2.295 2.210 2.220 91,674 -0.04(-1.77%)
    Nov 05, 2024 2.280 2.480 2.260 2.260 245,148 -0.04(-1.74%)
    Nov 04, 2024 2.280 2.400 2.270 2.300 219,943 -0.01(-0.43%)
    Nov 01, 2024 2.300 2.390 2.280 2.310 122,067 +0.01(+0.43%)
    Oct 31, 2024 2.300 2.390 2.250 2.300 172,247 -0.05(-2.13%)
    Oct 30, 2024 2.350 2.500 2.350 2.350 109,475 -0.06(-2.49%)
    Oct 29, 2024 2.430 2.470 2.350 2.410 55,655 -0.07(-2.82%)
    Oct 28, 2024 2.520 2.540 2.470 2.480 100,880 +0.03(+1.22%)
    Oct 25, 2024 2.360 2.500 2.360 2.450 97,477 +0.06(+2.51%)
    Oct 24, 2024 2.380 2.462 2.300 2.390 61,062 +0.01(+0.42%)
    Oct 23, 2024 2.430 2.490 2.380 2.380 43,717 -0.11(-4.42%)
    Oct 22, 2024 2.450 2.560 2.421 2.490 71,812 +0.01(+0.40%)
    Oct 21, 2024 2.540 2.550 2.450 2.480 72,341 +0.02(+0.81%)
    Oct 18, 2024 2.440 2.590 2.410 2.460 53,279 +0.00(+0.00%)
    Oct 17, 2024 2.340 2.550 2.340 2.460 61,683 +0.07(+2.93%)
    Oct 16, 2024 2.300 2.430 2.300 2.390 80,717 +0.09(+3.91%)
    Oct 15, 2024 2.340 2.400 2.270 2.300 66,906 -0.03(-1.29%)
    Oct 14, 2024 2.360 2.620 2.300 2.330 145,017 -0.07(-2.92%)
    Oct 11, 2024 2.350 2.441 2.350 2.400 34,993 +0.04(+1.69%)
    Oct 10, 2024 2.320 2.420 2.320 2.360 25,381 +0.00(+0.00%)
    Oct 09, 2024 2.350 2.425 2.307 2.360 51,428 +0.04(+1.72%)
    Oct 08, 2024 2.340 2.390 2.300 2.320 42,037 +0.00(+0.00%)
    Oct 07, 2024 2.300 2.420 2.280 2.320 56,939 +0.00(+0.00%)
    Oct 04, 2024 2.320 2.420 2.270 2.320 101,795 -0.06(-2.52%)
    Oct 03, 2024 2.370 2.480 2.310 2.380 163,723 -0.08(-3.25%)
    Oct 02, 2024 2.480 2.620 2.433 2.460 120,013 -0.01(-0.40%)
    Oct 01, 2024 2.600 2.615 2.340 2.470 185,282 -0.18(-6.79%)
    Sep 30, 2024 2.620 2.700 2.553 2.650 79,216 +0.00(+0.00%)
    Sep 27, 2024 2.530 2.740 2.528 2.650 147,675 +0.14(+5.58%)
    Sep 26, 2024 2.440 2.550 2.380 2.510 120,358 +0.07(+2.87%)
    Sep 25, 2024 2.460 2.550 2.330 2.440 162,333 -0.04(-1.61%)
    Sep 24, 2024 2.700 2.750 2.435 2.480 335,183 -0.20(-7.46%)
    Sep 23, 2024 2.870 2.870 2.650 2.680 135,114 -0.16(-5.63%)
    Sep 20, 2024 2.870 2.900 2.650 2.840 1,016,728 +0.00(+0.00%)
    Sep 19, 2024 3.270 3.270 2.730 2.840 508,480 -0.40(-12.35%)
    Sep 18, 2024 3.240 3.290 3.085 3.240 184,615 +0.01(+0.31%)
    Sep 17, 2024 3.270 3.450 3.130 3.230 312,619 -0.04(-1.22%)
    Sep 16, 2024 3.350 3.480 3.180 3.270 323,549 -0.01(-0.30%)
    Sep 13, 2024 3.430 3.430 3.100 3.280 313,157 +0.13(+4.13%)
    Sep 12, 2024 3.570 3.570 3.000 3.150 785,950 -0.21(-6.25%)
    Sep 11, 2024 3.240 3.620 3.080 3.360 794,020 +0.38(+12.75%)
    Sep 10, 2024 2.890 3.094 2.770 2.980 259,180 +0.13(+4.56%)
    Sep 09, 2024 2.780 3.550 2.780 2.850 1,183,453 +0.36(+14.46%)
    Sep 06, 2024 2.400 2.498 2.333 2.490 209,418 +0.13(+5.51%)
    Sep 05, 2024 2.490 2.490 2.260 2.360 159,374 -0.09(-3.67%)
    Sep 04, 2024 2.540 2.550 2.350 2.450 182,188 +0.02(+0.82%)
    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.