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 (%)
Jul 31, 2023 0.2300 0.2750 0.2275 0.2485 22,824,980 +0.02(+10.44%)
Jul 28, 2023 0.2093 0.2274 0.2055 0.2250 6,112,559 +0.02(+8.38%)
Jul 27, 2023 0.2170 0.2170 0.2030 0.2076 3,398,796 -0.00(-1.98%)
Jul 26, 2023 0.2100 0.2180 0.2060 0.2118 4,702,037 -0.01(-4.72%)
Jul 25, 2023 0.2200 0.2240 0.2025 0.2223 6,853,812 +0.00(+0.23%)
Jul 24, 2023 0.2289 0.2341 0.2050 0.2218 6,588,410 -0.00(-2.16%)
Jul 21, 2023 0.2200 0.2300 0.2141 0.2267 9,008,722 +0.01(+6.18%)
Jul 20, 2023 0.2037 0.2371 0.2000 0.2135 18,820,630 +0.02(+8.05%)
Jul 19, 2023 0.1982 0.2019 0.1960 0.1976 3,507,937 +0.00(+0.41%)
Jul 18, 2023 0.1906 0.2060 0.1901 0.1968 4,792,324 +0.01(+3.31%)
Jul 17, 2023 0.1875 0.1965 0.1860 0.1905 5,182,121 +0.00(+2.09%)
Jul 14, 2023 0.1925 0.1925 0.1850 0.1866 3,705,223 -0.00(-0.16%)
Jul 13, 2023 0.1883 0.1925 0.1853 0.1869 5,277,316 -0.00(-0.69%)
Jul 12, 2023 0.1880 0.1985 0.1860 0.1882 6,458,026 +0.00(+0.97%)
Jul 11, 2023 0.1900 0.1950 0.1859 0.1864 6,007,732 -0.00(-1.89%)
Jul 10, 2023 0.1939 0.1950 0.1875 0.1900 4,770,943 +0.00(+1.50%)
Jul 07, 2023 0.1926 0.1940 0.1856 0.1872 5,865,541 -0.00(-2.50%)
Jul 06, 2023 0.2020 0.2029 0.1870 0.1920 10,522,167 -0.02(-7.69%)
Jul 05, 2023 0.2020 0.2100 0.1980 0.2080 4,517,926 +0.01(+3.59%)
Jul 03, 2023 0.2189 0.2189 0.1954 0.2008 4,473,586 -0.01(-6.69%)
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 9,257,740 +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(-4.62%)
Jun 14, 2023 0.2200 0.2399 0.2181 0.2275 7,141,345 +0.01(+2.48%)
Jun 13, 2023 0.2335 0.2379 0.2181 0.2220 8,229,588 -0.01(-2.67%)
Jun 12, 2023 0.2500 0.2565 0.2237 0.2281 8,806,992 +0.00(+0.62%)
Jun 09, 2023 0.2460 0.2600 0.2240 0.2267 7,303,953 -0.01(-4.75%)
Jun 08, 2023 0.2462 0.2590 0.2350 0.2380 5,162,528 +0.00(+0.00%)
Jun 07, 2023 0.2498 0.2700 0.2331 0.2380 12,301,496 -0.00(-1.45%)
Jun 06, 2023 0.2134 0.2490 0.2111 0.2415 11,001,064 +0.04(+17.52%)
Jun 05, 2023 0.2152 0.2199 0.2020 0.2055 4,554,697 -0.00(-2.14%)
Jun 02, 2023 0.2064 0.2135 0.2057 0.2100 3,847,246 +0.00(+2.14%)
Jun 01, 2023 0.2179 0.2196 0.2000 0.2056 7,951,394 -0.00(-2.10%)
May 31, 2023 0.2500 0.2520 0.2100 0.2100 13,859,012 -0.05(-17.97%)
May 30, 2023 0.2530 0.2606 0.2450 0.2560 4,269,193 +0.01(+2.40%)
May 26, 2023 0.2350 0.2560 0.2322 0.2500 4,373,982 +0.02(+7.71%)
May 25, 2023 0.2500 0.2489 0.2170 0.2321 5,990,957 -0.01(-4.49%)
May 24, 2023 0.2600 0.2667 0.2355 0.2430 6,324,036 -0.02(-6.21%)
May 23, 2023 0.2602 0.2856 0.2560 0.2591 11,901,952 +0.01(+2.37%)
May 22, 2023 0.2426 0.2912 0.2404 0.2531 12,359,153 +0.01(+5.24%)
May 19, 2023 0.2271 0.2430 0.2270 0.2405 6,506,018 +0.01(+5.95%)
May 18, 2023 0.2260 0.2375 0.2200 0.2270 5,525,476 +0.00(+0.00%)
May 17, 2023 0.2100 0.2300 0.2060 0.2270 8,054,600 +0.02(+11.27%)
May 16, 2023 0.2030 0.2073 0.2010 0.2040 3,151,421 +0.00(+0.74%)
May 15, 2023 0.2000 0.2079 0.2000 0.2025 4,090,823 +0.00(+0.75%)
May 12, 2023 0.2100 0.2135 0.2000 0.2010 3,343,480 -0.01(-5.19%)
May 11, 2023 0.2183 0.2195 0.2100 0.2120 3,308,026 -0.00(-1.53%)
May 10, 2023 0.2183 0.2285 0.2150 0.2153 5,546,334 -0.00(-1.37%)
May 09, 2023 0.2300 0.2320 0.2118 0.2183 5,067,043 -0.01(-4.09%)
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%)
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.