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 )

2.740 +0.360 (+15.13%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 0.4139 0.5342 0.4100 0.4917 23,361,050 +0.08(+20.63%)
Mar 31, 2023 0.4118 0.4214 0.4052 0.4076 5,836,849 -0.00(-0.61%)
Mar 30, 2023 0.4299 0.4380 0.4100 0.4101 4,579,879 -0.02(-4.32%)
Mar 29, 2023 0.4290 0.4385 0.4200 0.4286 5,050,430 +0.01(+2.51%)
Mar 28, 2023 0.4600 0.4600 0.4100 0.4181 7,330,164 -0.04(-9.15%)
Mar 27, 2023 0.4607 0.4790 0.4405 0.4602 9,494,487 -0.01(-2.79%)
Mar 24, 2023 0.4630 0.4777 0.4483 0.4734 7,180,370 +0.01(+2.22%)
Mar 23, 2023 0.5200 0.5290 0.4591 0.4631 9,345,757 -0.06(-10.94%)
Mar 22, 2023 0.5746 0.5760 0.5200 0.5200 9,515,671 -0.05(-9.25%)
Mar 21, 2023 0.5448 0.5799 0.5260 0.5730 7,812,450 +0.04(+8.26%)
Mar 20, 2023 0.5250 0.5622 0.5050 0.5293 9,974,903 +0.03(+6.37%)
Mar 17, 2023 0.4974 0.5197 0.4800 0.4976 22,504,824 +0.00(+0.65%)
Mar 16, 2023 0.5217 0.5286 0.4909 0.4944 13,144,528 -0.03(-6.38%)
Mar 15, 2023 0.5400 0.5420 0.5029 0.5281 7,635,074 -0.02(-2.92%)
Mar 14, 2023 0.5050 0.5500 0.5049 0.5440 21,293,078 +0.04(+8.84%)
Mar 13, 2023 0.5099 0.5490 0.4800 0.4998 17,403,496 -0.02(-4.75%)
Mar 10, 2023 0.5500 0.5550 0.5103 0.5247 9,558,020 -0.03(-4.60%)
Mar 09, 2023 0.5500 0.5977 0.5370 0.5500 16,664,740 +0.00(+0.00%)
Mar 08, 2023 0.5700 0.5868 0.5410 0.5500 7,654,973 -0.01(-2.22%)
Mar 07, 2023 0.6100 0.6099 0.5600 0.5625 6,735,962 -0.03(-4.69%)
Mar 06, 2023 0.6205 0.6230 0.5900 0.5902 11,258,316 -0.04(-6.32%)
Mar 03, 2023 0.6023 0.6399 0.6000 0.6300 16,109,453 +0.03(+4.97%)
Mar 02, 2023 0.6000 0.6107 0.5900 0.6002 9,523,962 +0.00(+0.03%)
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.