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 )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2023 2.790 2.940 2.760 2.820 14,461 +0.04(+1.44%)
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%)
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.