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

Meta Materials Inc (NQ: MMAT )

3.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2022 1.070 1.190 1.060 1.190 3,284,401 +0.11(+10.19%)
Dec 29, 2022 1.160 1.190 1.070 1.080 4,791,448 -0.07(-6.09%)
Dec 28, 2022 0.9800 1.150 0.9797 1.150 5,373,704 +0.17(+17.04%)
Dec 27, 2022 1.080 1.100 0.9800 0.9826 5,667,802 -0.11(-9.85%)
Dec 23, 2022 1.120 1.180 1.080 1.090 3,632,804 -0.05(-4.39%)
Dec 22, 2022 1.220 1.240 1.110 1.140 6,684,461 -0.12(-9.52%)
Dec 21, 2022 1.200 1.295 1.170 1.260 4,273,248 +0.03(+2.44%)
Dec 20, 2022 1.270 1.290 1.210 1.230 5,867,181 -0.07(-5.38%)
Dec 19, 2022 1.340 1.400 1.270 1.300 5,763,448 -0.11(-7.80%)
Dec 16, 2022 1.340 1.420 1.210 1.410 23,384,524 +0.04(+2.92%)
Dec 15, 2022 1.400 1.480 1.320 1.370 8,521,744 -0.09(-6.16%)
Dec 14, 2022 1.370 1.460 1.320 1.460 11,024,403 +0.09(+6.57%)
Dec 13, 2022 1.370 1.440 1.310 1.370 11,995,630 -0.11(-7.43%)
Dec 12, 2022 1.350 1.580 1.230 1.480 24,336,912 +0.06(+4.23%)
Dec 09, 2022 1.800 1.810 1.230 1.420 39,873,776 -0.41(-22.40%)
Dec 08, 2022 1.920 1.950 1.700 1.830 18,492,392 -0.22(-10.73%)
Dec 07, 2022 2.285 2.340 1.930 2.050 53,941,816 +0.10(+5.13%)
Dec 06, 2022 1.720 2.120 1.625 1.950 19,483,864 +0.24(+14.04%)
Dec 05, 2022 1.870 1.880 1.670 1.710 9,777,044 -0.14(-7.57%)
Dec 02, 2022 1.870 1.940 1.810 1.850 5,355,254 +0.02(+1.09%)
Dec 01, 2022 1.860 1.940 1.810 1.830 5,980,710 -0.07(-3.68%)
Nov 30, 2022 1.960 1.960 1.780 1.900 10,464,279 -0.07(-3.55%)
Nov 29, 2022 1.800 2.030 1.780 1.970 13,967,666 +0.16(+8.84%)
Nov 28, 2022 1.890 1.920 1.780 1.810 9,885,790 -0.11(-5.73%)
Nov 25, 2022 1.970 2.040 1.860 1.920 10,577,907 +0.08(+4.35%)
Nov 23, 2022 2.000 2.012 1.760 1.840 17,592,712 -0.19(-9.36%)
Nov 22, 2022 2.005 2.120 1.920 2.030 21,160,120 -0.13(-6.02%)
Nov 21, 2022 2.000 2.270 1.900 2.160 67,145,272 +0.50(+30.12%)
Nov 18, 2022 1.790 1.800 1.600 1.660 7,326,557 -0.12(-6.74%)
Nov 17, 2022 1.750 1.850 1.670 1.780 8,011,069 +0.01(+0.56%)
Nov 16, 2022 1.950 1.950 1.690 1.770 14,935,501 -0.11(-5.85%)
Nov 15, 2022 1.770 1.980 1.740 1.880 26,782,384 +0.19(+11.24%)
Nov 14, 2022 1.330 1.780 1.330 1.690 20,341,544 +0.38(+29.01%)
Nov 11, 2022 1.280 1.380 1.250 1.310 4,898,619 +0.00(+0.00%)
Nov 10, 2022 1.390 1.430 1.240 1.310 8,305,130 -0.08(-5.76%)
Nov 09, 2022 1.560 1.580 1.360 1.390 8,377,838 -0.17(-10.90%)
Nov 08, 2022 1.410 1.620 1.330 1.560 10,152,937 +0.10(+6.85%)
Nov 07, 2022 1.560 1.660 1.360 1.460 17,522,640 -0.16(-9.88%)
Nov 04, 2022 1.560 1.630 1.450 1.620 17,966,580 +0.17(+11.72%)
Nov 03, 2022 1.270 1.490 1.250 1.450 14,140,732 +0.18(+14.17%)
Nov 02, 2022 1.200 1.390 1.150 1.270 22,459,794 +0.12(+10.43%)
Nov 01, 2022 1.140 1.170 1.080 1.150 6,906,886 +0.09(+8.49%)
Oct 31, 2022 1.030 1.130 1.020 1.060 7,725,378 +0.04(+3.92%)
Oct 28, 2022 1.020 1.030 0.9801 1.020 4,516,435 +0.02(+2.00%)
Oct 27, 2022 1.030 1.040 0.9868 1.000 2,573,384 -0.02(-1.96%)
Oct 26, 2022 0.9700 1.050 0.9728 1.020 5,592,851 +0.05(+5.11%)
Oct 25, 2022 0.9200 0.9949 0.8900 0.9704 7,207,327 +0.06(+6.64%)
Oct 24, 2022 0.9000 0.9196 0.8400 0.9100 4,571,616 +0.02(+2.35%)
Oct 21, 2022 0.8900 0.9340 0.8659 0.8891 4,582,148 -0.00(-0.31%)
Oct 20, 2022 0.8131 0.9250 0.7950 0.8919 5,525,867 +0.05(+6.29%)
Oct 19, 2022 0.8900 0.8900 0.8010 0.8391 6,393,688 -0.07(-7.50%)
Oct 18, 2022 0.9301 0.9698 0.8829 0.9071 6,069,004 -0.04(-4.24%)
Oct 17, 2022 0.9600 1.020 0.9103 0.9473 9,830,218 +0.04(+4.11%)
Oct 14, 2022 0.9400 1.050 0.8888 0.9099 22,788,904 -0.02(-2.32%)
Oct 13, 2022 1.150 1.350 0.9215 0.9315 76,746,048 -0.12(-11.29%)
Oct 12, 2022 0.8100 1.110 0.8000 1.050 38,611,816 +0.26(+32.96%)
Oct 11, 2022 0.8000 0.8200 0.7550 0.7897 7,308,821 +0.04(+5.34%)
Oct 10, 2022 0.7100 0.7497 0.6900 0.7497 7,040,354 +0.08(+11.36%)
Oct 07, 2022 0.6875 0.6890 0.6510 0.6732 1,926,910 +0.01(+1.10%)
Oct 06, 2022 0.6900 0.7000 0.6610 0.6659 1,644,596 -0.02(-3.42%)
Oct 05, 2022 0.6545 0.6900 0.6501 0.6895 3,062,684 +0.02(+2.35%)
Oct 04, 2022 0.6514 0.6800 0.6450 0.6737 2,162,802 +0.04(+5.88%)
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.