Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micron Solutions Inc (NY: MICR )

N/A UNCHANGED
Last Price Updated: 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 28, 2020 2.850 3.040 2.850 2.950 8,300 +0.11(+3.87%)
Feb 27, 2020 2.780 2.895 2.780 2.840 7,838 +0.14(+5.19%)
Feb 26, 2020 2.610 3.070 2.610 2.700 16,284 +0.05(+1.89%)
Feb 25, 2020 3.060 3.100 2.650 2.650 37,104 -0.29(-9.71%)
Feb 24, 2020 2.988 3.050 2.920 2.935 11,961 -0.07(-2.33%)
Feb 21, 2020 3.010 3.100 2.950 3.005 4,800 -0.12(-3.99%)
Feb 20, 2020 2.980 3.150 2.960 3.130 11,407 +0.20(+6.83%)
Feb 19, 2020 3.200 3.200 2.930 2.930 36,832 -0.22(-6.98%)
Feb 18, 2020 3.070 3.200 2.970 3.150 19,551 +0.07(+2.27%)
Feb 14, 2020 3.230 3.230 2.900 3.080 25,600 +0.01(+0.36%)
Feb 13, 2020 3.110 3.110 2.910 3.069 41,416 -0.04(-1.32%)
Feb 12, 2020 2.860 3.140 2.860 3.110 81,991 +0.31(+11.07%)
Feb 11, 2020 2.781 2.900 2.774 2.800 16,741 +0.06(+2.32%)
Feb 10, 2020 2.700 2.750 2.690 2.736 13,865 +0.05(+1.72%)
Feb 07, 2020 2.700 2.700 2.682 2.690 2,800 +0.00(+0.19%)
Feb 06, 2020 2.700 2.700 2.637 2.685 1,675 +0.02(+0.94%)
Feb 05, 2020 2.670 2.696 2.623 2.660 1,085 +0.03(+0.95%)
Feb 04, 2020 2.670 2.670 2.611 2.635 1,772 -0.03(-0.94%)
Feb 03, 2020 2.660 2.672 2.639 2.660 1,263 +0.05(+1.92%)
Jan 31, 2020 2.620 2.620 2.450 2.610 15,400 +0.06(+2.35%)
Jan 30, 2020 2.650 2.650 2.480 2.550 6,419 -0.01(-0.39%)
Jan 29, 2020 2.518 2.560 2.518 2.560 1,437 -0.08(-3.03%)
Jan 28, 2020 2.700 2.700 2.560 2.640 3,527 -0.04(-1.49%)
Jan 27, 2020 2.650 2.690 2.518 2.680 4,005 +0.09(+3.63%)
Jan 24, 2020 2.760 2.760 2.422 2.586 8,700 -0.11(-4.22%)
Jan 23, 2020 2.700 2.710 2.600 2.700 10,048 +0.01(+0.37%)
Jan 22, 2020 2.670 2.690 2.580 2.690 7,103 +0.04(+1.51%)
Jan 21, 2020 2.450 2.650 2.450 2.650 1,693 +0.15(+5.79%)
Jan 17, 2020 2.460 2.601 2.460 2.505 7,800 -0.03(-1.18%)
Jan 16, 2020 2.620 2.620 2.450 2.535 4,671 -0.06(-2.50%)
Jan 15, 2020 2.461 2.600 2.458 2.600 6,507 -0.00(-0.00%)
Jan 14, 2020 2.490 2.670 2.490 2.600 8,711 +0.10(+4.00%)
Jan 13, 2020 2.360 2.670 2.320 2.500 26,119 +0.09(+3.73%)
Jan 10, 2020 2.690 2.690 2.400 2.410 20,400 -0.17(-6.48%)
Jan 09, 2020 2.610 2.610 2.500 2.577 7,171 -0.07(-2.76%)
Jan 08, 2020 2.850 2.990 2.430 2.650 46,216 -0.15(-5.35%)
Jan 07, 2020 2.850 2.850 2.740 2.800 125,543 +0.20(+7.69%)
Jan 06, 2020 2.540 2.640 2.540 2.600 31,716 +0.20(+8.33%)
Jan 03, 2020 2.440 2.469 2.400 2.400 3,700 -0.05(-2.04%)
Jan 02, 2020 2.360 2.490 2.360 2.450 10,325 +0.06(+2.51%)
Dec 31, 2019 2.500 2.500 2.360 2.390 5,000 -0.11(-4.40%)
Dec 30, 2019 2.550 2.564 2.400 2.500 6,773 +0.11(+4.74%)
Dec 27, 2019 2.425 2.460 2.323 2.387 2,500 -0.07(-2.98%)
Dec 26, 2019 2.460 2.460 2.320 2.460 1,158 +0.00(+0.20%)
Dec 24, 2019 2.520 2.538 2.400 2.455 1,800 +0.06(+2.29%)
Dec 23, 2019 2.360 2.405 2.360 2.400 3,233 +0.00(+0.00%)
Dec 20, 2019 2.650 2.880 2.360 2.400 62,400 -0.26(-9.71%)
Dec 19, 2019 2.870 2.880 2.600 2.658 21,577 +0.01(+0.31%)
Dec 18, 2019 2.530 2.700 2.495 2.650 21,404 +0.12(+4.74%)
Dec 17, 2019 2.550 2.550 2.400 2.530 8,671 +0.08(+3.42%)
Dec 16, 2019 2.400 2.550 2.400 2.446 4,391 -0.00(-0.15%)
Dec 13, 2019 2.480 2.490 2.418 2.450 1,300 +0.10(+4.26%)
Dec 12, 2019 2.540 2.540 2.270 2.350 1,965 -0.19(-7.53%)
Dec 11, 2019 2.542 2.542 2.542 2.542 63 +0.00(+0.00%)
Dec 10, 2019 2.550 2.550 2.530 2.542 1,093 +0.03(+1.13%)
Dec 09, 2019 2.450 2.790 2.430 2.513 18,059 +0.13(+5.59%)
Dec 06, 2019 2.428 2.428 2.325 2.380 16,700 -0.02(-0.83%)
Dec 05, 2019 2.440 2.440 2.350 2.400 2,559 +0.05(+2.13%)
Dec 04, 2019 2.438 2.438 2.350 2.350 1,901 -0.09(-3.69%)
Dec 03, 2019 2.440 2.440 2.440 2.440 64 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.