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 )

2.020 -0.020 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Jan 02, 2024 3.230 3.710 3.230 3.590 50,518 +0.15(+4.36%)
Dec 29, 2023 3.180 3.700 3.180 3.440 83,890 +0.26(+8.18%)
Dec 28, 2023 3.120 3.359 3.120 3.180 48,592 +0.01(+0.32%)
Dec 27, 2023 3.110 3.220 3.110 3.170 17,671 +0.02(+0.63%)
Dec 26, 2023 3.200 3.270 3.130 3.150 58,260 +0.00(+0.00%)
Dec 22, 2023 3.310 3.330 3.150 3.150 99,723 -0.21(-6.11%)
Dec 21, 2023 3.400 3.440 3.300 3.355 41,088 -0.04(-1.32%)
Dec 20, 2023 3.500 3.580 3.360 3.400 57,782 -0.14(-3.95%)
Dec 19, 2023 3.570 3.610 3.510 3.540 31,677 +0.03(+0.85%)
Dec 18, 2023 3.700 3.700 3.405 3.510 34,934 -0.17(-4.62%)
Dec 15, 2023 3.480 3.680 3.320 3.680 34,012 +0.21(+6.05%)
Dec 14, 2023 3.250 3.700 3.250 3.470 74,449 +0.18(+5.47%)
Dec 13, 2023 3.240 3.328 3.200 3.290 28,499 +0.11(+3.46%)
Dec 12, 2023 3.370 3.380 3.180 3.180 40,853 -0.20(-5.92%)
Dec 11, 2023 3.350 3.555 3.190 3.380 44,328 -0.09(-2.59%)
Dec 08, 2023 3.180 3.500 3.180 3.470 51,049 +0.30(+9.46%)
Dec 07, 2023 3.340 3.430 3.140 3.170 34,357 -0.08(-2.46%)
Dec 06, 2023 3.200 3.325 3.110 3.250 20,482 +0.09(+2.85%)
Dec 05, 2023 3.290 3.291 3.101 3.160 25,478 -0.17(-5.11%)
Dec 04, 2023 3.750 3.750 3.310 3.330 72,914 -0.39(-10.48%)
Dec 01, 2023 3.710 3.766 3.500 3.720 35,157 +0.02(+0.54%)
Nov 30, 2023 3.890 3.890 3.500 3.700 88,169 -0.03(-0.80%)
Nov 29, 2023 4.090 4.200 3.510 3.730 137,644 -0.19(-4.85%)
Nov 28, 2023 3.140 4.080 3.100 3.920 248,374 +0.85(+27.69%)
Nov 27, 2023 3.090 3.130 3.010 3.070 21,216 -0.01(-0.32%)
Nov 24, 2023 3.050 3.090 3.010 3.080 4,906 +0.07(+2.33%)
Nov 22, 2023 3.080 3.100 3.010 3.010 31,113 -0.13(-4.14%)
Nov 21, 2023 3.080 3.270 3.080 3.140 29,501 -0.13(-3.98%)
Nov 20, 2023 3.390 3.500 3.220 3.270 45,250 +0.12(+3.81%)
Nov 17, 2023 2.860 3.334 2.810 3.150 148,024 +0.38(+13.72%)
Nov 16, 2023 2.680 2.940 2.675 2.770 16,095 +0.06(+2.21%)
Nov 15, 2023 2.670 2.750 2.625 2.710 18,703 +0.17(+6.69%)
Nov 14, 2023 2.520 2.650 2.511 2.540 16,718 +0.07(+2.83%)
Nov 13, 2023 2.460 2.640 2.460 2.470 11,316 -0.02(-0.80%)
Nov 10, 2023 2.660 2.710 2.490 2.490 35,873 -0.22(-8.12%)
Nov 09, 2023 2.720 2.850 2.700 2.710 19,924 -0.02(-0.73%)
Nov 08, 2023 2.720 2.870 2.700 2.730 11,058 -0.10(-3.53%)
Nov 07, 2023 2.720 2.880 2.700 2.830 27,323 +0.13(+4.81%)
Nov 06, 2023 2.800 2.859 2.700 2.700 20,399 -0.10(-3.57%)
Nov 03, 2023 2.900 2.980 2.800 2.800 19,571 -0.10(-3.45%)
Nov 02, 2023 2.860 2.980 2.810 2.900 11,126 +0.08(+2.84%)
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.