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

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

2.480 -0.210 (-7.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.670 2.720 2.411 2.480 57,505 -0.21(-7.81%)
Feb 13, 2025 2.690 2.740 2.590 2.690 36,260 +0.01(+0.37%)
Feb 12, 2025 2.810 2.850 2.660 2.680 62,710 -0.14(-4.96%)
Feb 11, 2025 2.780 2.830 2.740 2.820 19,060 +0.00(+0.00%)
Feb 10, 2025 2.760 2.850 2.720 2.820 22,814 +0.03(+1.08%)
Feb 07, 2025 2.760 2.840 2.657 2.790 32,922 +0.01(+0.36%)
Feb 06, 2025 2.820 2.820 2.750 2.780 15,466 -0.07(-2.46%)
Feb 05, 2025 2.850 2.865 2.770 2.850 16,340 +0.01(+0.35%)
Feb 04, 2025 2.790 2.850 2.715 2.840 18,103 +0.04(+1.43%)
Feb 03, 2025 2.710 2.820 2.620 2.800 43,548 +0.06(+2.19%)
Jan 31, 2025 2.760 2.780 2.705 2.740 38,668 -0.01(-0.36%)
Jan 30, 2025 2.830 2.830 2.730 2.750 16,856 -0.05(-1.79%)
Jan 29, 2025 2.760 2.830 2.710 2.800 28,677 +0.03(+1.08%)
Jan 28, 2025 2.710 2.825 2.700 2.770 29,018 +0.06(+2.21%)
Jan 27, 2025 2.820 2.830 2.660 2.710 34,762 -0.15(-5.24%)
Jan 24, 2025 2.810 2.900 2.760 2.860 21,996 +0.04(+1.28%)
Jan 23, 2025 2.830 2.840 2.720 2.824 23,607 -0.03(-0.92%)
Jan 22, 2025 2.670 2.850 2.630 2.850 65,618 +0.17(+6.34%)
Jan 21, 2025 2.580 2.745 2.580 2.680 66,729 +0.11(+4.28%)
Jan 17, 2025 2.540 2.640 2.454 2.570 36,347 +0.03(+1.18%)
Jan 16, 2025 2.430 2.580 2.430 2.540 38,507 +0.09(+3.67%)
Jan 15, 2025 2.490 2.530 2.370 2.450 32,263 -0.02(-0.81%)
Jan 14, 2025 2.470 2.530 2.350 2.470 39,562 +0.02(+0.82%)
Jan 13, 2025 2.460 2.520 2.370 2.450 37,712 -0.05(-2.00%)
Jan 10, 2025 2.650 2.650 2.400 2.500 67,601 +0.00(+0.00%)
Jan 08, 2025 2.650 2.660 2.500 2.500 49,943 -0.15(-5.66%)
Jan 07, 2025 2.700 2.800 2.560 2.650 148,519 +0.08(+3.11%)
Jan 06, 2025 2.400 2.600 2.370 2.570 61,253 +0.17(+7.08%)
Jan 03, 2025 2.400 2.450 2.300 2.400 57,578 +0.02(+0.84%)
Jan 02, 2025 2.400 2.470 2.320 2.380 19,991 +0.01(+0.42%)
Dec 31, 2024 2.370 0 +0.01(+0.42%)
Dec 30, 2024 2.540 2.544 2.301 2.360 79,440 -0.25(-9.58%)
Dec 27, 2024 2.630 2.660 2.510 2.610 43,370 -0.05(-1.88%)
Dec 26, 2024 2.580 2.690 2.550 2.660 26,983 +0.07(+2.70%)
Dec 24, 2024 2.520 2.590 2.490 2.590 18,985 +0.09(+3.60%)
Dec 23, 2024 2.560 2.613 2.458 2.500 60,154 -0.08(-3.10%)
Dec 20, 2024 2.450 2.620 2.410 2.580 129,687 +0.03(+1.18%)
Dec 19, 2024 2.750 2.798 2.460 2.550 114,555 -0.17(-6.25%)
Dec 18, 2024 2.953 2.953 2.720 2.720 143,674 -0.13(-4.56%)
Dec 17, 2024 2.780 2.895 2.764 2.850 54,538 +0.09(+3.26%)
Dec 16, 2024 2.680 2.810 2.600 2.760 78,025 +0.10(+3.76%)
Dec 13, 2024 2.570 2.740 2.520 2.660 110,220 +0.09(+3.50%)
Dec 12, 2024 2.570 2.650 2.500 2.570 54,915 -0.03(-1.15%)
Dec 11, 2024 2.670 2.680 2.500 2.600 79,368 -0.08(-2.99%)
Dec 10, 2024 2.490 2.837 2.465 2.680 263,701 +0.22(+8.94%)
Dec 09, 2024 2.300 2.490 2.280 2.460 110,389 +0.21(+9.33%)
Dec 06, 2024 2.200 2.300 2.150 2.250 64,135 +0.05(+2.27%)
Dec 05, 2024 2.360 2.370 2.130 2.200 79,117 -0.16(-6.78%)
Dec 04, 2024 2.340 2.360 2.170 2.360 105,293 +0.03(+1.29%)
Dec 03, 2024 2.130 2.380 2.130 2.330 177,358 +0.28(+13.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.