Indicators

Meta Materials Inc (NQ: MMAT )

3.170 +0.870 (+37.83%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	0.9200	0.9300	0.8900	0.9000	2,178,800	-0.01(-1.52%)
Jul 28, 2022	0.8800	0.9350	0.8805	0.9139	2,941,865	+0.01(+1.21%)
Jul 27, 2022	0.9180	0.9289	0.8875	0.9030	3,479,492	-0.01(-1.47%)
Jul 26, 2022	0.9200	0.9306	0.8905	0.9165	1,929,696	+0.00(+0.00%)
Jul 25, 2022	0.9201	0.9349	0.8910	0.9165	2,286,482	-0.00(-0.38%)
Jul 22, 2022	0.9850	0.9878	0.9100	0.9200	5,681,244	-0.08(-8.00%)
Jul 21, 2022	0.9900	1.010	0.9701	1.000	2,701,150	+0.00(+0.00%)
Jul 20, 2022	0.9466	1.000	0.9437	1.000	2,915,164	+0.04(+4.46%)
Jul 19, 2022	0.9550	0.9623	0.9300	0.9573	3,443,351	+0.01(+1.41%)
Jul 18, 2022	0.9951	1.030	0.9300	0.9440	4,628,462	-0.02(-1.93%)
Jul 15, 2022	0.9464	0.9790	0.9046	0.9626	4,295,388	+0.04(+4.46%)
Jul 14, 2022	0.9200	0.9390	0.9000	0.9215	4,824,983	-0.02(-2.57%)
Jul 13, 2022	0.9700	0.9880	0.9217	0.9458	7,546,264	-0.05(-5.42%)
Jul 12, 2022	1.010	1.010	0.9410	1.000	9,249,649	+0.00(+0.00%)
Jul 11, 2022	1.040	1.040	1.000	1.000	3,283,251	-0.06(-5.66%)
Jul 08, 2022	1.060	1.060	1.008	1.060	5,622,033	-0.01(-0.93%)
Jul 07, 2022	1.060	1.080	1.050	1.070	3,527,944	+0.01(+0.94%)
Jul 06, 2022	1.080	1.090	1.030	1.060	5,589,771	-0.01(-0.93%)
Jul 05, 2022	1.020	1.075	1.010	1.070	6,472,383	+0.03(+2.88%)

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.