Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Meta Materials Inc (NQ: MMAT )

3.070 +0.690 (+28.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.9700 1.030 0.9720 1.010 3,144,068 +0.03(+3.25%)
Jan 30, 2023 0.9800 1.010 0.9662 0.9782 3,193,524 -0.02(-2.18%)
Jan 27, 2023 0.9900 1.020 0.9800 1.000 2,376,854 -0.01(-0.99%)
Jan 26, 2023 1.030 1.030 0.9875 1.010 2,189,969 +0.01(+1.00%)
Jan 25, 2023 1.030 1.040 1.000 1.000 2,937,390 -0.05(-4.76%)
Jan 24, 2023 1.050 1.100 1.025 1.050 2,902,671 -0.03(-2.78%)
Jan 23, 2023 1.020 1.080 1.010 1.080 4,572,197 +0.03(+2.86%)
Jan 20, 2023 0.9600 1.070 0.9410 1.050 5,335,713 +0.10(+10.72%)
Jan 19, 2023 1.030 1.030 0.9400 0.9483 5,288,091 -0.08(-7.93%)
Jan 18, 2023 1.050 1.080 1.020 1.030 2,475,502 -0.02(-1.90%)
Jan 17, 2023 1.020 1.050 1.020 1.050 2,136,881 +0.02(+1.94%)
Jan 13, 2023 1.060 1.070 1.020 1.030 2,641,013 -0.02(-1.90%)
Jan 12, 2023 1.060 1.090 1.020 1.050 4,265,405 -0.02(-1.87%)
Jan 11, 2023 1.110 1.119 1.070 1.070 3,516,833 -0.05(-4.46%)
Jan 10, 2023 1.140 1.165 1.090 1.120 3,198,643 -0.01(-0.88%)
Jan 09, 2023 1.170 1.230 1.120 1.130 3,473,924 -0.03(-2.59%)
Jan 06, 2023 1.160 1.190 1.100 1.160 3,063,242 -0.02(-1.69%)
Jan 05, 2023 1.120 1.190 1.105 1.180 3,162,796 +0.03(+2.61%)
Jan 04, 2023 1.120 1.160 1.060 1.150 3,876,875 +0.05(+4.55%)
Jan 03, 2023 1.190 1.230 1.090 1.100 3,320,310 -0.09(-7.56%)
Dec 30, 2022 1.070 1.190 1.060 1.190 3,284,401 +0.11(+10.19%)
Dec 29, 2022 1.160 1.190 1.070 1.080 4,791,448 -0.07(-6.09%)
Dec 28, 2022 0.9800 1.150 0.9797 1.150 5,373,704 +0.17(+17.04%)
Dec 27, 2022 1.080 1.100 0.9800 0.9826 5,667,802 -0.11(-9.85%)
Dec 23, 2022 1.120 1.180 1.080 1.090 3,632,804 -0.05(-4.39%)
Dec 22, 2022 1.220 1.240 1.110 1.140 6,684,461 -0.12(-9.52%)
Dec 21, 2022 1.200 1.295 1.170 1.260 4,273,248 +0.03(+2.44%)
Dec 20, 2022 1.270 1.290 1.210 1.230 5,867,181 -0.07(-5.38%)
Dec 19, 2022 1.340 1.400 1.270 1.300 5,763,448 -0.11(-7.80%)
Dec 16, 2022 1.340 1.420 1.210 1.410 23,384,524 +0.04(+2.92%)
Dec 15, 2022 1.400 1.480 1.320 1.370 8,521,744 -0.09(-6.16%)
Dec 14, 2022 1.370 1.460 1.320 1.460 11,024,403 +0.09(+6.57%)
Dec 13, 2022 1.370 1.440 1.310 1.370 11,995,630 -0.11(-7.43%)
Dec 12, 2022 1.350 1.580 1.230 1.480 24,336,912 +0.06(+4.23%)
Dec 09, 2022 1.800 1.810 1.230 1.420 39,873,776 -0.41(-22.40%)
Dec 08, 2022 1.920 1.950 1.700 1.830 18,492,632 -0.22(-10.73%)
Dec 07, 2022 2.285 2.340 1.930 2.050 53,941,816 +0.10(+5.13%)
Dec 06, 2022 1.720 2.120 1.625 1.950 19,483,864 +0.24(+14.04%)
Dec 05, 2022 1.870 1.880 1.670 1.710 9,777,044 -0.14(-7.57%)
Dec 02, 2022 1.870 1.940 1.810 1.850 5,355,254 +0.02(+1.09%)
Dec 01, 2022 1.860 1.940 1.810 1.830 5,980,710 -0.07(-3.68%)
Nov 30, 2022 1.960 1.960 1.780 1.900 10,464,279 -0.07(-3.55%)
Nov 29, 2022 1.800 2.030 1.780 1.970 13,967,666 +0.16(+8.84%)
Nov 28, 2022 1.890 1.920 1.780 1.810 9,885,790 -0.11(-5.73%)
Nov 25, 2022 1.970 2.040 1.860 1.920 10,577,907 +0.08(+4.35%)
Nov 23, 2022 2.000 2.012 1.760 1.840 17,592,712 -0.19(-9.36%)
Nov 22, 2022 2.005 2.120 1.920 2.030 21,160,120 -0.13(-6.02%)
Nov 21, 2022 2.000 2.270 1.900 2.160 67,145,272 +0.50(+30.12%)
Nov 18, 2022 1.790 1.800 1.600 1.660 7,326,557 -0.12(-6.74%)
Nov 17, 2022 1.750 1.850 1.670 1.780 8,011,069 +0.01(+0.56%)
Nov 16, 2022 1.950 1.950 1.690 1.770 14,935,501 -0.11(-5.85%)
Nov 15, 2022 1.770 1.980 1.740 1.880 26,782,384 +0.19(+11.24%)
Nov 14, 2022 1.330 1.780 1.330 1.690 20,341,544 +0.38(+29.01%)
Nov 11, 2022 1.280 1.380 1.250 1.310 4,898,619 +0.00(+0.00%)
Nov 10, 2022 1.390 1.430 1.240 1.310 8,305,130 -0.08(-5.76%)
Nov 09, 2022 1.560 1.580 1.360 1.390 8,377,838 -0.17(-10.90%)
Nov 08, 2022 1.410 1.620 1.330 1.560 10,152,937 +0.10(+6.85%)
Nov 07, 2022 1.560 1.660 1.360 1.460 17,522,640 -0.16(-9.88%)
Nov 04, 2022 1.560 1.630 1.450 1.620 17,966,580 +0.17(+11.72%)
Nov 03, 2022 1.270 1.490 1.250 1.450 14,140,732 +0.18(+14.17%)
Nov 02, 2022 1.200 1.390 1.150 1.270 22,459,794 +0.12(+10.43%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.