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

Meta Materials Inc (NQ: MMAT )

2.720 -0.090 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 0.2190 0.2199 0.2100 0.2152 5,993,254 +0.00(+0.09%)
Jun 29, 2023 0.2000 0.2181 0.1999 0.2150 9,257,728 +0.01(+7.50%)
Jun 28, 2023 0.1900 0.2005 0.1875 0.2000 8,292,172 +0.01(+6.84%)
Jun 27, 2023 0.1854 0.1890 0.1730 0.1872 11,491,514 +0.00(+1.13%)
Jun 26, 2023 0.1945 0.1955 0.1850 0.1851 6,442,048 -0.01(-4.59%)
Jun 23, 2023 0.1920 0.2050 0.1879 0.1940 8,463,818 +0.00(+0.78%)
Jun 22, 2023 0.2046 0.2070 0.1899 0.1925 10,617,891 -0.01(-5.64%)
Jun 21, 2023 0.2100 0.2111 0.2015 0.2040 3,921,036 -0.01(-2.86%)
Jun 20, 2023 0.2204 0.2279 0.2003 0.2100 9,733,741 -0.01(-5.87%)
Jun 16, 2023 0.2250 0.2349 0.2144 0.2231 13,418,435 +0.01(+2.81%)
Jun 15, 2023 0.2255 0.2300 0.2165 0.2170 8,087,621 -0.01(-4.66%)
May 08, 2023 0.2100 0.2325 0.2042 0.2276 12,969,741 +0.02(+8.90%)
May 05, 2023 0.2030 0.2133 0.2000 0.2090 9,162,459 +0.00(+2.15%)
May 04, 2023 0.1861 0.2078 0.1825 0.2046 12,358,157 +0.02(+9.18%)
May 03, 2023 0.1900 0.1920 0.1849 0.1874 6,203,296 -0.00(-1.32%)
May 02, 2023 0.1900 0.1910 0.1851 0.1899 5,655,317 +0.00(+0.11%)
May 01, 2023 0.1868 0.1900 0.1820 0.1897 8,423,732 +0.01(+2.99%)
Apr 28, 2023 0.1950 0.1953 0.1841 0.1842 9,475,862 -0.00(-2.54%)
Apr 27, 2023 0.1950 0.1953 0.1800 0.1890 10,730,000 -0.00(-0.74%)
Apr 26, 2023 0.1977 0.1988 0.1890 0.1904 6,978,694 -0.00(-2.26%)
Apr 25, 2023 0.2070 0.2080 0.1920 0.1948 9,962,492 -0.01(-5.30%)
Apr 24, 2023 0.2050 0.2088 0.1953 0.2057 9,427,854 +0.01(+4.63%)
Apr 21, 2023 0.1900 0.2048 0.1830 0.1966 17,704,882 +0.01(+3.47%)
Apr 20, 2023 0.2000 0.2028 0.1858 0.1900 16,947,824 -0.01(-6.36%)
Apr 19, 2023 0.2179 0.2183 0.2003 0.2029 13,521,867 -0.02(-6.93%)
Apr 18, 2023 0.2200 0.2260 0.2115 0.2180 14,567,301 -0.00(-0.68%)
Apr 17, 2023 0.2293 0.2342 0.2136 0.2195 22,442,542 -0.01(-3.94%)
Apr 14, 2023 0.2225 0.2380 0.2170 0.2285 77,599,520 -0.15(-40.20%)
Apr 13, 2023 0.3950 0.4049 0.3821 0.3821 8,879,417 +0.00(+0.45%)
Apr 12, 2023 0.4104 0.4140 0.3516 0.3804 7,845,087 -0.03(-7.31%)
Apr 11, 2023 0.4269 0.4290 0.4051 0.4104 6,139,537 -0.01(-2.47%)
Apr 10, 2023 0.4210 0.4247 0.4100 0.4208 3,462,842 -0.00(-0.92%)
Apr 06, 2023 0.4015 0.4339 0.4015 0.4247 7,691,492 +0.02(+5.25%)
Apr 05, 2023 0.4371 0.4399 0.4008 0.4035 9,958,218 -0.03(-6.34%)
Apr 04, 2023 0.5300 0.5300 0.4217 0.4308 16,961,050 -0.06(-12.39%)
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.