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

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

2.040 +0.060 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 28, 2024 2.400 2.590 2.381 2.440 54,382 +0.13(+5.63%)
Mar 27, 2024 2.370 2.460 2.220 2.310 51,663 +0.03(+1.32%)
Mar 26, 2024 2.270 2.380 2.210 2.280 28,117 +0.05(+2.24%)
Mar 25, 2024 2.280 2.390 2.150 2.230 31,691 -0.02(-0.89%)
Mar 22, 2024 2.570 2.760 2.120 2.250 183,188 -0.03(-1.32%)
Mar 21, 2024 1.700 2.310 1.700 2.280 348,773 +0.61(+36.53%)
Mar 20, 2024 1.810 1.880 1.530 1.670 133,386 -0.23(-12.11%)
Mar 19, 2024 2.000 2.090 1.870 1.900 36,060 -0.08(-4.04%)
Mar 18, 2024 2.020 2.180 1.920 1.980 62,644 -0.12(-5.71%)
Mar 15, 2024 2.060 2.230 1.920 2.100 51,915 +0.09(+4.48%)
Mar 14, 2024 2.310 2.400 2.000 2.010 58,967 -0.30(-12.99%)
Mar 13, 2024 2.400 2.431 2.310 2.310 29,121 -0.04(-1.70%)
Mar 12, 2024 2.320 2.480 2.320 2.350 29,964 +0.01(+0.43%)
Mar 11, 2024 2.560 2.560 2.330 2.340 36,542 -0.16(-6.40%)
Mar 08, 2024 2.550 2.600 2.450 2.500 63,349 -0.10(-3.85%)
Mar 07, 2024 2.750 2.750 2.600 2.600 22,408 -0.17(-6.14%)
Mar 06, 2024 2.860 2.880 2.610 2.770 28,115 -0.01(-0.36%)
Mar 05, 2024 2.730 2.920 2.730 2.780 28,308 -0.03(-1.07%)
Mar 04, 2024 2.550 2.900 2.550 2.810 37,355 +0.20(+7.66%)
Mar 01, 2024 2.630 2.760 2.570 2.610 26,763 -0.06(-2.25%)
Feb 29, 2024 2.620 2.690 2.560 2.670 16,395 +0.11(+4.30%)
Feb 28, 2024 2.740 2.740 2.560 2.560 26,280 -0.06(-2.29%)
Feb 27, 2024 2.760 2.780 2.600 2.620 27,071 +0.01(+0.38%)
Feb 26, 2024 2.900 2.993 2.560 2.610 69,931 -0.33(-11.22%)
Feb 23, 2024 2.980 3.120 2.900 2.940 48,958 -0.12(-3.92%)
Feb 22, 2024 3.100 3.180 2.920 3.060 41,345 +0.03(+0.99%)
Feb 21, 2024 3.120 3.120 3.030 3.030 14,937 -0.03(-0.98%)
Feb 20, 2024 3.110 3.205 3.051 3.060 9,049 -0.06(-1.92%)
Feb 16, 2024 3.250 3.250 3.075 3.120 9,605 -0.03(-0.95%)
Feb 15, 2024 3.200 3.250 3.060 3.150 21,764 -0.09(-2.78%)
Feb 14, 2024 3.030 3.240 3.010 3.240 22,070 +0.20(+6.58%)
Feb 13, 2024 3.140 3.172 3.040 3.040 15,766 -0.09(-2.79%)
Feb 12, 2024 3.090 3.140 3.050 3.127 32,200 +0.09(+3.04%)
Feb 09, 2024 3.140 3.323 3.000 3.035 51,284 -0.15(-4.56%)
Feb 08, 2024 3.180 3.265 3.142 3.180 28,486 -0.02(-0.63%)
Feb 07, 2024 3.320 3.365 3.200 3.200 18,639 -0.07(-2.14%)
Feb 06, 2024 3.260 3.379 3.221 3.270 5,584 -0.04(-1.21%)
Feb 05, 2024 3.300 3.440 3.300 3.310 15,531 +0.03(+0.91%)
Feb 02, 2024 3.200 3.328 3.160 3.280 16,611 +0.00(+0.15%)
Feb 01, 2024 3.390 3.390 3.180 3.275 21,912 +0.05(+1.71%)
Jan 31, 2024 3.170 3.330 3.170 3.220 28,860 -0.02(-0.62%)
Jan 30, 2024 3.430 3.430 3.210 3.240 17,638 -0.19(-5.54%)
Jan 29, 2024 3.350 3.430 3.320 3.430 23,409 +0.00(+0.00%)
Jan 26, 2024 3.250 3.430 3.250 3.430 17,976 +0.12(+3.63%)
Jan 25, 2024 3.270 3.450 3.130 3.310 36,454 -0.04(-1.19%)
Jan 24, 2024 3.450 3.480 3.320 3.350 25,228 +0.05(+1.52%)
Jan 23, 2024 3.260 3.480 3.260 3.300 22,572 -0.06(-1.79%)
Jan 22, 2024 3.170 3.440 3.170 3.360 33,492 +0.18(+5.66%)
Jan 19, 2024 3.295 3.311 3.160 3.180 24,699 -0.07(-2.15%)
Jan 18, 2024 3.401 3.494 3.200 3.250 21,027 -0.01(-0.29%)
Jan 17, 2024 3.600 3.600 3.210 3.259 87,826 -0.24(-6.87%)
Jan 16, 2024 3.730 3.730 3.485 3.500 22,419 -0.23(-6.17%)
Jan 12, 2024 3.760 3.923 3.650 3.730 12,391 -0.03(-0.80%)
Jan 11, 2024 4.060 4.060 3.725 3.760 34,116 -0.29(-7.16%)
Jan 10, 2024 3.540 4.184 3.540 4.050 121,555 +0.40(+11.11%)
Jan 09, 2024 3.470 3.650 3.350 3.645 29,541 +0.16(+4.59%)
Jan 08, 2024 3.380 3.590 3.316 3.485 28,489 +0.17(+5.13%)
Jan 05, 2024 3.500 3.550 3.315 3.315 40,503 -0.23(-6.62%)
Jan 04, 2024 3.650 3.650 3.460 3.550 25,420 -0.03(-0.84%)
Jan 03, 2024 3.460 3.730 3.460 3.580 36,808 -0.01(-0.28%)
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.