Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Materials Inc (NQ: MMAT )

3.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 0.1950 0.1953 0.1841 0.1842 9,475,862 -0.00(-2.54%)
Apr 27, 2023 0.1950 0.1953 0.1800 0.1890 10,730,000 -0.00(-0.74%)
Apr 26, 2023 0.1977 0.1988 0.1890 0.1904 6,978,694 -0.00(-2.26%)
Apr 25, 2023 0.2070 0.2080 0.1920 0.1948 9,962,492 -0.01(-5.30%)
Apr 24, 2023 0.2050 0.2088 0.1953 0.2057 9,427,854 +0.01(+4.63%)
Apr 21, 2023 0.1900 0.2048 0.1830 0.1966 17,704,882 +0.01(+3.47%)
Apr 20, 2023 0.2000 0.2028 0.1858 0.1900 16,947,824 -0.01(-6.36%)
Apr 19, 2023 0.2179 0.2183 0.2003 0.2029 13,521,867 -0.02(-6.93%)
Apr 18, 2023 0.2200 0.2260 0.2115 0.2180 14,567,301 -0.00(-0.68%)
Apr 17, 2023 0.2293 0.2342 0.2136 0.2195 22,442,542 -0.01(-3.94%)
Apr 14, 2023 0.2225 0.2380 0.2170 0.2285 77,599,520 -0.15(-40.20%)
Apr 13, 2023 0.3950 0.4049 0.3821 0.3821 8,879,417 +0.00(+0.45%)
Apr 12, 2023 0.4104 0.4140 0.3516 0.3804 7,845,087 -0.03(-7.31%)
Apr 11, 2023 0.4269 0.4290 0.4051 0.4104 6,139,537 -0.01(-2.47%)
Apr 10, 2023 0.4210 0.4247 0.4100 0.4208 3,462,842 -0.00(-0.92%)
Apr 06, 2023 0.4015 0.4339 0.4015 0.4247 7,691,492 +0.02(+5.25%)
Apr 05, 2023 0.4371 0.4399 0.4008 0.4035 9,958,218 -0.03(-6.34%)
Apr 04, 2023 0.5300 0.5300 0.4217 0.4308 16,961,050 -0.06(-12.39%)
Apr 03, 2023 0.4139 0.5342 0.4100 0.4917 23,361,050 +0.08(+20.63%)
Mar 31, 2023 0.4118 0.4214 0.4052 0.4076 5,836,849 -0.00(-0.61%)
Mar 30, 2023 0.4299 0.4380 0.4100 0.4101 4,579,879 -0.02(-4.32%)
Mar 29, 2023 0.4290 0.4385 0.4200 0.4286 5,050,430 +0.01(+2.51%)
Mar 28, 2023 0.4600 0.4600 0.4100 0.4181 7,330,164 -0.04(-9.15%)
Mar 27, 2023 0.4607 0.4790 0.4405 0.4602 9,494,487 -0.01(-2.79%)
Mar 24, 2023 0.4630 0.4777 0.4483 0.4734 7,180,370 +0.01(+2.22%)
Mar 23, 2023 0.5200 0.5290 0.4591 0.4631 9,345,757 -0.06(-10.94%)
Mar 22, 2023 0.5746 0.5760 0.5200 0.5200 9,515,671 -0.05(-9.25%)
Mar 21, 2023 0.5448 0.5799 0.5260 0.5730 7,812,450 +0.04(+8.26%)
Mar 20, 2023 0.5250 0.5622 0.5050 0.5293 9,974,903 +0.03(+6.37%)
Mar 17, 2023 0.4974 0.5197 0.4800 0.4976 22,504,824 +0.00(+0.65%)
Mar 16, 2023 0.5217 0.5286 0.4909 0.4944 13,144,528 -0.03(-6.38%)
Mar 15, 2023 0.5400 0.5420 0.5029 0.5281 7,635,074 -0.02(-2.92%)
Mar 14, 2023 0.5050 0.5500 0.5049 0.5440 21,293,078 +0.04(+8.84%)
Mar 13, 2023 0.5099 0.5490 0.4800 0.4998 17,403,496 -0.02(-4.75%)
Mar 10, 2023 0.5500 0.5550 0.5103 0.5247 9,558,020 -0.03(-4.60%)
Mar 09, 2023 0.5500 0.5977 0.5370 0.5500 16,664,740 +0.00(+0.00%)
Mar 08, 2023 0.5700 0.5868 0.5410 0.5500 7,654,973 -0.01(-2.22%)
Mar 07, 2023 0.6100 0.6099 0.5600 0.5625 6,735,962 -0.03(-4.69%)
Mar 06, 2023 0.6205 0.6230 0.5900 0.5902 11,258,316 -0.04(-6.32%)
Mar 03, 2023 0.6023 0.6399 0.6000 0.6300 16,109,453 +0.03(+4.97%)
Mar 02, 2023 0.6000 0.6107 0.5900 0.6002 9,523,962 +0.00(+0.03%)
Mar 01, 2023 0.6500 0.6550 0.5920 0.6000 16,690,323 -0.04(-6.25%)
Feb 28, 2023 0.6800 0.6880 0.6400 0.6400 6,317,593 -0.02(-3.03%)
Feb 27, 2023 0.6500 0.6925 0.6493 0.6600 9,623,284 +0.02(+3.32%)
Feb 24, 2023 0.6700 0.6700 0.6309 0.6388 12,421,966 -0.04(-6.06%)
Feb 23, 2023 0.6700 0.7050 0.6553 0.6800 8,231,849 +0.01(+1.54%)
Feb 22, 2023 0.6700 0.6796 0.6550 0.6697 6,119,225 -0.00(-0.42%)
Feb 21, 2023 0.7000 0.7060 0.6600 0.6725 9,660,752 -0.04(-4.99%)
Feb 17, 2023 0.8000 0.8100 0.6860 0.7078 13,526,439 -0.02(-3.35%)
Feb 16, 2023 0.7500 0.7600 0.7300 0.7323 4,823,063 -0.02(-2.16%)
Feb 15, 2023 0.7400 0.7689 0.7140 0.7485 6,742,488 +0.01(+1.77%)
Feb 14, 2023 0.7500 0.7650 0.7301 0.7355 6,763,179 -0.01(-0.97%)
Feb 13, 2023 0.8200 0.8171 0.7400 0.7427 6,134,927 -0.09(-10.52%)
Feb 10, 2023 0.8531 0.8570 0.8210 0.8300 3,419,471 -0.02(-2.84%)
Feb 09, 2023 0.9186 0.9380 0.8520 0.8543 4,754,615 -0.06(-6.13%)
Feb 08, 2023 0.9300 0.9399 0.9067 0.9101 2,308,578 -0.03(-2.84%)
Feb 07, 2023 0.9250 0.9392 0.9030 0.9367 3,040,404 -0.00(-0.18%)
Feb 06, 2023 0.9698 0.9698 0.9147 0.9384 5,113,068 -0.02(-2.26%)
Feb 03, 2023 1.010 1.030 0.9430 0.9601 7,296,159 -0.08(-7.68%)
Feb 02, 2023 1.010 1.070 1.000 1.040 3,651,727 +0.04(+4.00%)
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.