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 )

2.030 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
May 29, 2024 2.010 2.090 2.000 2.030 34,902 +0.01(+0.50%)
May 28, 2024 2.020 2.060 2.010 2.020 21,190 -0.02(-0.98%)
May 24, 2024 2.010 2.040 1.880 2.040 75,096 +0.06(+3.03%)
May 23, 2024 2.080 2.080 1.930 1.980 36,450 -0.02(-1.00%)
May 22, 2024 2.050 2.090 1.920 2.000 74,336 +0.01(+0.50%)
May 21, 2024 2.000 2.065 1.980 1.990 25,567 +0.02(+1.02%)
May 20, 2024 2.040 2.070 1.970 1.970 28,394 -0.10(-4.83%)
May 17, 2024 2.170 2.170 2.050 2.070 34,348 -0.06(-2.82%)
May 16, 2024 2.040 2.200 2.032 2.130 50,500 +0.07(+3.40%)
May 15, 2024 2.000 2.090 1.970 2.060 51,684 +0.03(+1.48%)
May 14, 2024 1.920 2.036 1.920 2.030 56,347 +0.13(+6.84%)
May 13, 2024 1.880 2.000 1.870 1.900 132,490 +0.02(+1.06%)
May 10, 2024 2.010 2.010 1.840 1.880 156,029 -0.07(-3.59%)
May 09, 2024 1.900 2.046 1.900 1.950 111,888 +0.05(+2.63%)
May 08, 2024 2.000 2.000 1.870 1.900 32,470 -0.06(-3.06%)
May 07, 2024 2.040 2.060 1.895 1.960 75,261 -0.08(-3.92%)
May 06, 2024 2.000 2.090 1.960 2.040 56,974 +0.10(+5.15%)
May 03, 2024 1.840 1.970 1.840 1.940 63,157 +0.07(+3.74%)
May 02, 2024 1.960 2.004 1.820 1.870 70,930 -0.08(-4.10%)
May 01, 2024 2.150 2.150 1.912 1.950 224,853 -0.11(-5.57%)
Apr 30, 2024 2.250 2.250 2.045 2.065 112,226 -0.19(-8.22%)
Apr 29, 2024 2.630 2.650 2.210 2.250 212,418 -0.18(-7.52%)
Apr 26, 2024 2.400 2.500 2.360 2.433 40,285 +0.07(+3.09%)
Apr 25, 2024 2.290 2.430 2.260 2.360 35,732 +0.03(+1.29%)
Apr 24, 2024 2.310 2.390 2.250 2.330 83,322 +0.06(+2.64%)
Apr 23, 2024 2.260 2.420 2.160 2.270 60,951 +0.06(+2.71%)
Apr 22, 2024 2.120 2.240 2.111 2.210 99,287 -0.04(-1.78%)
Apr 19, 2024 2.290 2.370 2.190 2.250 69,803 -0.01(-0.44%)
Apr 18, 2024 2.360 2.540 2.250 2.260 129,195 -0.09(-3.83%)
Apr 17, 2024 2.540 2.800 2.350 2.350 146,034 -0.27(-10.31%)
Apr 16, 2024 2.510 2.750 2.350 2.620 130,503 +0.03(+1.16%)
Apr 15, 2024 2.840 3.020 2.550 2.590 341,957 -0.52(-16.72%)
Apr 12, 2024 3.100 3.290 2.790 3.110 1,514,583 -0.96(-23.59%)
Apr 11, 2024 2.290 4.900 2.208 4.070 9,010,512 +1.80(+79.30%)
Apr 10, 2024 2.310 2.350 2.160 2.270 17,068 -0.04(-1.73%)
Apr 09, 2024 2.400 2.400 2.210 2.310 31,432 -0.11(-4.55%)
Apr 08, 2024 2.180 2.600 2.180 2.420 37,861 +0.15(+6.61%)
Apr 05, 2024 2.290 2.350 2.200 2.270 27,222 -0.01(-0.44%)
Apr 04, 2024 2.430 2.445 2.250 2.280 23,197 -0.05(-2.15%)
Apr 03, 2024 2.260 2.449 2.175 2.330 56,511 +0.03(+1.30%)
Apr 02, 2024 2.380 2.470 2.150 2.300 60,297 -0.06(-2.54%)
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.