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 (%)
Jun 28, 2019 2.540 2.599 2.425 2.450 13,700 +0.01(+0.49%)
Jun 27, 2019 2.550 2.550 2.438 2.438 2,060 -0.04(-1.69%)
Jun 26, 2019 2.570 2.600 2.312 2.480 11,317 +0.05(+2.06%)
Jun 25, 2019 2.430 2.430 2.301 2.430 3,974 +0.00(+0.00%)
Jun 24, 2019 2.500 2.500 2.340 2.430 9,816 -0.14(-5.45%)
Jun 21, 2019 2.576 2.576 2.510 2.570 500 -0.03(-1.15%)
Jun 20, 2019 2.640 2.638 2.500 2.600 2,602 -0.11(-4.06%)
Jun 19, 2019 2.710 2.710 2.710 2.710 94 +0.00(+0.00%)
Jun 18, 2019 2.620 2.710 2.620 2.710 792 +0.00(+0.00%)
Jun 17, 2019 2.770 2.770 2.653 2.710 614 +0.01(+0.37%)
Jun 14, 2019 2.880 2.880 2.660 2.700 10,300 -0.10(-3.57%)
Jun 13, 2019 2.800 2.800 128 +0.00(+0.00%)
Jun 12, 2019 2.800 2.800 2.800 2.800 1,328 +0.05(+1.82%)
Jun 11, 2019 2.750 2.750 2.750 2.750 59 +0.00(+0.00%)
Jun 10, 2019 3.000 3.000 2.680 2.750 11,688 +0.00(+0.00%)
Jun 07, 2019 2.750 2.750 2.750 2.750 500 +0.10(+3.77%)
Jun 06, 2019 2.590 2.650 2.550 2.650 2,985 +0.14(+5.78%)
Jun 05, 2019 2.470 2.514 2.460 2.505 2,325 +0.01(+0.21%)
Jun 04, 2019 2.500 2.500 2.500 2.500 284 -0.14(-5.30%)
Jun 03, 2019 2.640 2.640 2.640 2.640 433 +0.08(+3.33%)
May 31, 2019 2.410 2.570 2.410 2.555 1,300 +0.06(+2.20%)
May 30, 2019 2.512 2.512 2.500 2.500 2,680 -0.05(-1.96%)
May 29, 2019 2.500 2.580 2.400 2.550 2,932 -0.04(-1.54%)
May 28, 2019 2.590 2.590 2.590 2.590 243 +0.00(+0.00%)
May 24, 2019 2.590 2.590 2.590 2.590 400 -0.01(-0.38%)
May 23, 2019 2.600 2.600 2.600 63 +0.00(+0.00%)
May 22, 2019 2.600 2.600 2.600 2.600 161 +0.04(+1.56%)
May 21, 2019 2.650 2.650 2.560 2.560 430 +0.01(+0.39%)
May 20, 2019 2.510 2.600 2.500 2.550 9,478 -0.08(-3.04%)
May 17, 2019 2.630 2.630 2.630 2.630 100 +0.00(+0.00%)
May 16, 2019 2.630 2.630 2.630 2.630 135 +0.08(+3.14%)
May 15, 2019 2.650 2.650 2.500 2.550 9,667 -0.13(-4.85%)
May 14, 2019 2.670 2.697 2.617 2.680 1,908 -0.01(-0.31%)
May 13, 2019 2.750 2.750 2.688 2.688 549 -0.01(-0.44%)
May 10, 2019 2.530 2.700 2.530 2.700 500 +0.11(+4.35%)
May 09, 2019 2.582 2.590 2.582 2.587 1,262 +0.04(+1.47%)
May 08, 2019 2.590 2.650 2.510 2.550 1,970 +0.01(+0.39%)
May 07, 2019 2.610 2.610 2.510 2.540 4,482 -0.02(-0.78%)
May 06, 2019 2.640 2.750 2.560 2.560 5,694 -0.19(-6.91%)
May 03, 2019 2.770 2.770 2.691 2.750 2,600 -0.10(-3.42%)
May 02, 2019 2.848 2.848 2.848 2.848 136 +0.00(+0.00%)
May 01, 2019 2.800 2.860 2.680 2.848 28,382 +0.05(+1.89%)
Apr 30, 2019 2.750 2.860 2.750 2.795 1,479 +0.02(+0.90%)
Apr 29, 2019 2.750 2.770 2.750 2.770 700 +0.01(+0.36%)
Apr 26, 2019 2.760 2.770 2.760 2.760 5,600 -0.01(-0.19%)
Apr 25, 2019 2.814 2.814 2.750 2.765 18,713 -0.06(-2.29%)
Apr 24, 2019 2.750 2.855 2.750 2.830 3,285 +0.02(+0.69%)
Apr 23, 2019 2.700 2.846 2.690 2.811 5,954 +0.20(+7.69%)
Apr 22, 2019 2.700 2.700 2.567 2.610 1,773 -0.02(-0.81%)
Apr 18, 2019 2.550 2.640 2.550 2.631 1,200 -0.01(-0.33%)
Apr 17, 2019 2.640 2.640 2.576 2.640 2,386 +0.00(+0.00%)
Apr 16, 2019 2.640 2.640 2.550 2.640 17,447 +0.00(+0.00%)
Apr 15, 2019 2.640 2.640 2.640 2.640 350 -0.01(-0.38%)
Apr 12, 2019 2.740 2.740 2.640 2.650 4,100 +0.01(+0.38%)
Apr 11, 2019 2.750 2.750 2.640 2.640 6,294 -0.13(-4.69%)
Apr 10, 2019 2.800 2.850 2.757 2.770 2,312 -0.08(-2.74%)
Apr 09, 2019 2.900 2.900 2.800 2.848 1,589 -0.05(-1.80%)
Apr 08, 2019 2.800 2.961 2.800 2.900 2,701 -0.03(-1.08%)
Apr 05, 2019 2.990 2.990 2.902 2.932 3,000 -0.04(-1.36%)
Apr 04, 2019 3.000 3.000 2.972 2.972 3,680 +0.05(+1.78%)
Apr 03, 2019 2.890 2.920 2.890 2.920 2,101 +0.03(+1.18%)
Apr 02, 2019 3.050 3.050 2.850 2.886 9,919 +0.04(+1.26%)
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.