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 (%)
Jul 31, 2017 3.820 3.960 3.800 3.960 1,025 +0.00(+0.00%)
Jul 28, 2017 3.920 3.960 3.780 3.960 49,092 +0.06(+1.54%)
Jul 27, 2017 3.886 3.920 3.750 3.900 7,443 +0.09(+2.36%)
Jul 26, 2017 3.830 3.940 3.790 3.810 44,326 +0.01(+0.26%)
Jul 25, 2017 4.290 4.290 3.732 3.800 2,481 -0.07(-1.81%)
Jul 24, 2017 4.020 4.020 3.190 3.870 6,531 -0.15(-3.73%)
Jul 21, 2017 4.070 4.070 3.770 4.020 3,562 +0.12(+3.08%)
Jul 20, 2017 3.800 4.080 3.660 3.900 6,091 -0.03(-0.76%)
Jul 19, 2017 3.880 3.940 3.740 3.930 4,344 -0.03(-0.76%)
Jul 18, 2017 4.020 4.090 3.860 3.960 33,710 -0.08(-1.98%)
Jul 17, 2017 4.002 4.040 3.840 4.040 517 +0.09(+2.28%)
Jul 14, 2017 3.824 4.080 3.818 3.950 5,142 +0.03(+0.77%)
Jul 12, 2017 3.920 123 +0.12(+3.16%)
Jul 11, 2017 3.711 3.830 3.711 3.800 1,133 -0.10(-2.56%)
Jul 10, 2017 3.710 3.900 3.650 3.900 3,385 +0.15(+4.00%)
Jul 06, 2017 3.750 297 +0.03(+0.81%)
Jul 05, 2017 3.836 3.840 3.620 3.720 25,238 -0.01(-0.27%)
Jul 03, 2017 3.800 3.810 3.660 3.730 9,619 -0.17(-4.36%)
Jun 30, 2017 4.030 4.100 3.750 3.900 23,850 -0.09(-2.26%)
Jun 29, 2017 3.856 4.040 3.808 3.990 20,110 +0.05(+1.27%)
Jun 28, 2017 3.870 3.980 3.870 3.940 874 +0.02(+0.51%)
Jun 27, 2017 3.890 3.933 3.887 3.920 3,781 -0.02(-0.51%)
Jun 26, 2017 4.000 4.000 3.900 3.940 3,922 -0.10(-2.47%)
Jun 23, 2017 4.040 4.040 3.890 4.040 10,617 -0.01(-0.25%)
Jun 22, 2017 3.960 4.050 3.904 4.050 6,633 +0.09(+2.32%)
Jun 21, 2017 4.050 4.080 3.880 3.958 9,738 -0.14(-3.46%)
Jun 20, 2017 3.990 4.100 3.900 4.100 38,316 +0.10(+2.50%)
Jun 19, 2017 3.990 4.130 3.800 4.000 26,527 +0.01(+0.25%)
Jun 16, 2017 4.100 4.100 3.848 3.990 73,418 -0.11(-2.68%)
Jun 15, 2017 4.000 4.100 3.770 4.100 67,380 +0.15(+3.80%)
Jun 14, 2017 4.050 4.050 3.860 3.950 20,565 -0.10(-2.47%)
Jun 13, 2017 4.000 4.050 3.880 4.050 96,467 +0.00(+0.00%)
Jun 12, 2017 4.100 4.100 3.970 4.050 26,378 +0.01(+0.25%)
Jun 09, 2017 4.100 4.100 4.020 4.040 5,929 -0.06(-1.46%)
Jun 08, 2017 4.020 4.100 3.860 4.100 31,126 +0.00(+0.00%)
Jun 07, 2017 4.020 4.100 3.900 4.100 23,815 +0.08(+1.96%)
Jun 06, 2017 3.910 4.040 3.710 4.021 30,879 +0.02(+0.52%)
Jun 05, 2017 4.180 4.180 3.771 4.000 23,101 -0.02(-0.50%)
Jun 02, 2017 3.910 4.140 3.910 4.020 1,511 +0.02(+0.50%)
Jun 01, 2017 4.100 4.100 3.980 4.000 8,482 +0.00(+0.00%)
May 31, 2017 4.020 4.020 3.967 4.000 1,251 -0.02(-0.50%)
May 30, 2017 4.100 4.100 3.960 4.020 55,347 -0.08(-1.95%)
May 26, 2017 3.900 4.100 3.800 4.100 38,982 +0.14(+3.54%)
May 25, 2017 3.900 4.000 3.900 3.960 10,122 +0.00(+0.00%)
May 24, 2017 3.970 3.970 3.920 3.960 9,313 -0.07(-1.74%)
May 23, 2017 3.920 4.100 3.710 4.030 20,864 -0.02(-0.49%)
May 22, 2017 4.100 4.150 3.850 4.050 54,754 -0.05(-1.22%)
May 19, 2017 3.950 4.100 3.810 4.100 3,969 +0.12(+3.07%)
May 18, 2017 3.978 3.978 3.978 3.978 478 -0.04(-1.04%)
May 17, 2017 3.863 4.080 3.800 4.020 31,608 +0.07(+1.77%)
May 16, 2017 3.920 4.080 3.770 3.950 10,258 -0.03(-0.75%)
May 15, 2017 3.900 3.980 3.670 3.980 11,768 -0.04(-1.00%)
May 12, 2017 4.030 4.030 4.020 4.020 372 -0.03(-0.74%)
May 11, 2017 3.800 4.090 3.600 4.050 11,591 +0.02(+0.50%)
May 10, 2017 4.030 4.030 4.030 4.030 146 +0.00(+0.00%)
May 09, 2017 4.030 4.030 3.950 4.030 9,989 -0.07(-1.71%)
May 08, 2017 4.050 4.100 4.020 4.100 7,577 +0.08(+1.99%)
May 05, 2017 3.958 4.045 3.958 4.020 3,364 +0.03(+0.70%)
May 04, 2017 4.000 4.015 3.805 3.992 9,207 -0.06(-1.43%)
May 03, 2017 4.000 4.050 4.000 4.050 2,825 -0.01(-0.27%)
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.