Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.990 -0.010 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 2.760 2.824 2.760 2.780 6,241 +0.02(+0.72%)
Oct 30, 2023 2.870 2.950 2.760 2.760 13,008 -0.12(-4.17%)
Oct 27, 2023 2.970 3.000 2.860 2.880 18,678 -0.07(-2.37%)
Oct 26, 2023 3.220 3.220 2.808 2.950 25,834 -0.20(-6.35%)
Oct 25, 2023 3.130 3.180 2.940 3.150 40,507 +0.10(+3.28%)
Oct 24, 2023 2.940 3.233 2.940 3.050 35,260 +0.12(+4.10%)
Oct 23, 2023 2.940 2.970 2.800 2.930 34,526 +0.13(+4.64%)
Oct 20, 2023 2.520 2.950 2.520 2.800 43,754 +0.14(+5.26%)
Oct 19, 2023 2.900 3.000 2.660 2.660 32,989 -0.19(-6.67%)
Oct 18, 2023 2.630 3.000 2.630 2.850 71,937 +0.16(+5.95%)
Oct 17, 2023 2.550 2.730 2.500 2.690 25,381 +0.22(+8.91%)
Oct 16, 2023 2.490 2.600 2.460 2.470 23,806 -0.11(-4.26%)
Oct 13, 2023 2.550 2.750 2.540 2.580 17,176 +0.01(+0.39%)
Oct 12, 2023 2.560 2.675 2.520 2.570 15,147 -0.05(-1.91%)
Oct 11, 2023 2.580 2.774 2.580 2.620 9,702 +0.02(+0.77%)
Oct 10, 2023 2.790 2.790 2.600 2.600 23,820 -0.07(-2.62%)
Oct 09, 2023 2.790 2.790 2.670 2.670 13,510 +0.00(+0.00%)
Oct 06, 2023 2.770 2.770 2.610 2.670 15,173 -0.07(-2.55%)
Oct 05, 2023 2.650 2.740 2.605 2.740 12,356 +0.14(+5.38%)
Oct 04, 2023 2.800 2.800 2.600 2.600 7,362 -0.12(-4.41%)
Oct 03, 2023 2.570 2.820 2.570 2.720 14,464 +0.12(+4.62%)
Oct 02, 2023 2.560 2.740 2.560 2.600 16,821 +0.00(+0.00%)
Sep 29, 2023 2.670 2.928 2.600 2.600 39,136 -0.15(-5.45%)
Sep 28, 2023 2.770 2.900 2.720 2.750 13,989 -0.03(-1.08%)
Sep 27, 2023 2.940 2.950 2.680 2.780 25,659 -0.04(-1.42%)
Sep 26, 2023 2.930 2.990 2.820 2.820 19,572 -0.10(-3.42%)
Sep 25, 2023 2.900 2.980 2.870 2.920 21,354 +0.02(+0.69%)
Sep 22, 2023 3.080 3.080 2.900 2.900 22,165 -0.10(-3.33%)
Sep 21, 2023 3.000 3.250 2.970 3.000 27,028 -0.07(-2.28%)
Sep 20, 2023 2.990 3.130 2.990 3.070 29,269 +0.06(+1.99%)
Sep 19, 2023 2.900 3.065 2.900 3.010 23,615 +0.06(+2.03%)
Sep 18, 2023 2.930 3.059 2.930 2.950 23,989 -0.03(-1.01%)
Sep 15, 2023 3.110 3.250 2.950 2.980 59,583 -0.12(-3.87%)
Sep 14, 2023 3.000 3.210 3.000 3.100 29,137 +0.09(+2.99%)
Sep 13, 2023 3.100 3.270 3.000 3.010 70,913 +0.03(+1.01%)
Sep 12, 2023 3.260 3.407 2.950 2.980 94,734 -0.28(-8.59%)
Sep 11, 2023 4.090 3.250 3.260 167,355 -1.26(-27.88%)
Sep 06, 2023 4.520 0 +0.13(+2.96%)
Sep 05, 2023 4.710 5.150 4.370 4.390 117,591 -0.46(-9.48%)
Sep 01, 2023 4.550 4.850 4.550 4.850 16,942 +0.29(+6.36%)
Aug 31, 2023 4.515 4.650 4.515 4.560 17,103 -0.09(-1.94%)
Aug 30, 2023 4.500 4.790 4.500 4.650 18,471 +0.11(+2.42%)
Aug 29, 2023 4.310 4.735 4.310 4.540 32,821 +0.07(+1.57%)
Aug 28, 2023 4.640 4.810 4.330 4.470 36,783 -0.22(-4.69%)
Aug 25, 2023 4.580 4.740 4.530 4.690 44,507 -0.07(-1.47%)
Aug 24, 2023 4.640 4.890 4.520 4.760 23,020 +0.10(+2.15%)
Aug 23, 2023 4.700 4.860 4.660 4.660 30,163 -0.16(-3.32%)
Aug 22, 2023 4.840 4.925 4.570 4.820 63,778 +0.14(+2.99%)
Aug 21, 2023 4.780 4.790 4.520 4.680 47,385 -0.02(-0.43%)
Aug 18, 2023 4.900 4.900 4.560 4.700 56,321 -0.18(-3.69%)
Aug 17, 2023 5.010 5.010 4.660 4.880 33,320 -0.03(-0.61%)
Aug 16, 2023 4.900 5.130 4.690 4.910 62,681 -0.01(-0.20%)
Aug 15, 2023 4.680 4.920 4.500 4.920 52,434 +0.21(+4.46%)
Aug 14, 2023 4.870 4.870 4.530 4.710 31,477 -0.16(-3.29%)
Aug 11, 2023 4.870 4.870 4.600 4.870 33,466 -0.05(-1.02%)
Aug 10, 2023 4.540 4.940 4.420 4.920 58,697 +0.45(+10.07%)
Aug 09, 2023 4.040 4.625 4.040 4.470 37,671 +0.21(+4.93%)
Aug 08, 2023 3.910 4.520 3.910 4.260 98,328 +0.28(+7.04%)
Aug 07, 2023 4.050 4.140 3.830 3.980 54,416 -0.16(-3.86%)
Aug 04, 2023 4.100 4.270 4.010 4.140 40,648 -0.02(-0.48%)
Aug 03, 2023 4.270 4.330 4.020 4.160 24,805 +0.02(+0.48%)
Aug 02, 2023 4.320 4.320 4.010 4.140 39,645 -0.15(-3.50%)
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.