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

Meta Materials Inc (NQ: MMAT )

3.160 +0.150 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 4.610 4.650 3.750 3.820 476,036 -1.05(-21.56%)
Jan 30, 2024 5.440 5.440 4.860 4.870 199,803 -0.64(-11.62%)
Jan 29, 2024 4.900 5.640 4.700 5.510 587,876 +5.45(+9367.35%)
Jan 26, 2024 0.0548 0.0610 0.0511 0.0582 29,686,362 +0.00(+9.19%)
Jan 25, 2024 0.0575 0.0580 0.0500 0.0533 20,372,308 -0.00(-7.30%)
Jan 24, 2024 0.0598 0.0668 0.0565 0.0575 23,949,880 -0.01(-13.92%)
Jan 23, 2024 0.0690 0.0695 0.0659 0.0668 17,907,024 +0.00(+0.00%)
Jan 22, 2024 0.0737 0.0755 0.0651 0.0668 20,198,260 -0.01(-12.11%)
Jan 19, 2024 0.0711 0.0809 0.0710 0.0760 20,437,748 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0798 0.0650 0.0760 42,874,264 -0.00(-0.39%)
Jan 17, 2024 0.0810 0.0900 0.0679 0.0763 225,199,344 +0.00(+5.24%)
Jan 16, 2024 0.0610 0.0735 0.0580 0.0725 79,368,856 +0.01(+20.83%)
Jan 12, 2024 0.0635 0.0638 0.0600 0.0600 5,810,563 -0.00(-2.44%)
Jan 11, 2024 0.0618 0.0626 0.0582 0.0615 8,510,916 -0.00(-0.49%)
Jan 10, 2024 0.0612 0.0643 0.0610 0.0618 3,765,203 -0.00(-2.52%)
Jan 09, 2024 0.0655 0.0660 0.0620 0.0634 4,076,833 -0.00(-3.21%)
Jan 08, 2024 0.0640 0.0670 0.0630 0.0655 4,367,481 +0.00(+3.97%)
Jan 05, 2024 0.0650 0.0670 0.0630 0.0630 5,303,799 -0.00(-5.69%)
Jan 04, 2024 0.0688 0.0689 0.0666 0.0668 3,252,435 -0.00(-2.48%)
Jan 03, 2024 0.0690 0.0700 0.0657 0.0685 4,911,197 +0.00(+0.74%)
Jan 02, 2024 0.0675 0.0719 0.0652 0.0680 6,352,438 +0.00(+3.03%)
Dec 29, 2023 0.0715 0.0715 0.0660 0.0660 7,834,849 -0.00(-6.38%)
Dec 28, 2023 0.0701 0.0730 0.0700 0.0705 7,261,986 +0.00(+1.00%)
Dec 27, 2023 0.0699 0.0701 0.0676 0.0698 6,126,872 +0.00(+0.87%)
Dec 26, 2023 0.0686 0.0696 0.0681 0.0692 4,380,657 +0.00(+2.37%)
Dec 22, 2023 0.0660 0.0690 0.0658 0.0676 5,748,245 +0.00(+1.35%)
Dec 21, 2023 0.0690 0.0700 0.0651 0.0667 6,270,124 -0.00(-4.03%)
Dec 20, 2023 0.0712 0.0715 0.0690 0.0695 5,774,713 -0.00(-2.80%)
Dec 19, 2023 0.0733 0.0749 0.0705 0.0715 4,360,534 -0.00(-1.38%)
Dec 18, 2023 0.0749 0.0754 0.0700 0.0725 7,389,366 -0.00(-2.82%)
Dec 15, 2023 0.0720 0.0753 0.0711 0.0746 9,007,735 +0.00(+5.07%)
Dec 14, 2023 0.0685 0.0740 0.0669 0.0710 10,688,533 +0.00(+4.72%)
Dec 13, 2023 0.0710 0.0720 0.0644 0.0678 7,649,566 -0.00(-3.69%)
Dec 12, 2023 0.0679 0.0723 0.0660 0.0704 7,983,622 +0.00(+1.00%)
Dec 11, 2023 0.0650 0.0708 0.0628 0.0697 15,759,749 +0.00(+6.74%)
Dec 08, 2023 0.0606 0.0660 0.0600 0.0653 16,986,336 +0.00(+7.76%)
Dec 07, 2023 0.0639 0.0639 0.0592 0.0606 10,093,279 -0.00(-3.04%)
Dec 06, 2023 0.0685 0.0685 0.0435 0.0625 27,526,780 -0.00(-3.85%)
Dec 05, 2023 0.0738 0.0747 0.0649 0.0650 51,612,332 -0.00(-7.01%)
Dec 04, 2023 0.0858 0.0864 0.0699 0.0699 59,917,348 -0.04(-36.45%)
Dec 01, 2023 0.0960 0.1100 0.0944 0.1100 9,736,234 +0.02(+16.65%)
Nov 30, 2023 0.1000 0.1098 0.0900 0.0943 9,768,119 -0.01(-5.70%)
Nov 29, 2023 0.0900 0.1200 0.0810 0.1000 25,595,884 +0.02(+23.46%)
Nov 28, 2023 0.0839 0.0850 0.0801 0.0810 5,548,384 +0.00(+1.00%)
Nov 27, 2023 0.0815 0.0834 0.0800 0.0802 3,966,930 -0.00(-1.35%)
Nov 24, 2023 0.0830 0.0835 0.0801 0.0813 3,026,946 +0.00(+2.26%)
Nov 22, 2023 0.0873 0.0879 0.0753 0.0795 11,288,525 -0.01(-10.47%)
Nov 21, 2023 0.0909 0.0934 0.0860 0.0888 5,945,248 -0.00(-3.48%)
Nov 20, 2023 0.0958 0.0960 0.0910 0.0920 4,461,411 -0.00(-2.02%)
Nov 17, 2023 0.0971 0.0971 0.0907 0.0939 5,758,043 +0.00(+1.08%)
Nov 16, 2023 0.0950 0.0955 0.0900 0.0929 3,386,015 +0.00(+0.00%)
Nov 15, 2023 0.0940 0.0950 0.0900 0.0929 5,030,769 +0.00(+3.11%)
Nov 14, 2023 0.0958 0.0960 0.0900 0.0901 6,002,882 -0.00(-0.11%)
Nov 13, 2023 0.1000 0.1010 0.0901 0.0902 7,473,206 -0.01(-9.80%)
Nov 10, 2023 0.1005 0.1030 0.0902 0.1000 6,216,382 +0.00(+0.81%)
Nov 09, 2023 0.1026 0.1074 0.0990 0.0992 5,683,727 -0.00(-3.31%)
Nov 08, 2023 0.1200 0.1200 0.1026 0.1026 7,085,692 -0.01(-11.78%)
Nov 07, 2023 0.1001 0.1181 0.0999 0.1163 13,698,169 +0.02(+16.18%)
Nov 06, 2023 0.1100 0.1100 0.1000 0.1001 8,560,842 -0.01(-5.83%)
Nov 03, 2023 0.1102 0.1136 0.1040 0.1063 7,857,692 -0.00(-2.30%)
Nov 02, 2023 0.1177 0.1189 0.1080 0.1088 6,693,067 -0.01(-5.64%)
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.