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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Momentus Inc (NQ: MNTS )

0.5540 -0.0182 (-3.18%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
May 09, 2024 0.5714 0.5714 0.5463 0.5540 108,572 -0.02(-3.18%)
May 08, 2024 0.5856 0.5856 0.5511 0.5722 108,287 -0.01(-2.39%)
May 07, 2024 0.5600 0.6188 0.5410 0.5862 543,459 +0.05(+8.35%)
May 06, 2024 0.5390 0.5800 0.5210 0.5410 215,484 +0.00(+0.37%)
May 03, 2024 0.5250 0.5500 0.5200 0.5390 193,978 +0.00(+0.22%)
May 02, 2024 0.5300 0.5439 0.5157 0.5378 295,136 +0.02(+4.02%)
May 01, 2024 0.4790 0.5500 0.4600 0.5170 368,792 +0.04(+7.71%)
Apr 30, 2024 0.5000 0.5000 0.4600 0.4800 118,915 -0.01(-1.80%)
Apr 29, 2024 0.4700 0.5000 0.4620 0.4888 198,781 +0.01(+2.78%)
Apr 26, 2024 0.4200 0.4900 0.4033 0.4756 313,379 +0.06(+13.67%)
Apr 25, 2024 0.4300 0.4302 0.4000 0.4184 196,337 -0.02(-4.06%)
Apr 24, 2024 0.4643 0.5000 0.4221 0.4361 431,098 -0.02(-4.74%)
Apr 23, 2024 0.4728 0.5598 0.4576 0.4578 1,212,373 -0.04(-8.44%)
Apr 22, 2024 0.3574 0.5500 0.3510 0.5000 4,868,951 +0.13(+35.69%)
Apr 19, 2024 0.3600 0.3997 0.3600 0.3685 178,968 -0.00(-0.70%)
Apr 18, 2024 0.3911 0.3984 0.3703 0.3711 128,999 -0.02(-4.60%)
Apr 17, 2024 0.3900 0.4000 0.3770 0.3890 286,115 +0.01(+3.18%)
Apr 16, 2024 0.3600 0.3800 0.3600 0.3770 155,027 +0.01(+1.48%)
Apr 15, 2024 0.4012 0.4191 0.3500 0.3715 316,337 -0.03(-7.40%)
Apr 12, 2024 0.4150 0.4240 0.4000 0.4012 193,358 -0.02(-5.38%)
Apr 11, 2024 0.4200 0.4285 0.4110 0.4240 105,283 -0.00(-0.24%)
Apr 10, 2024 0.4200 0.4285 0.4110 0.4250 131,858 -0.00(-0.70%)
Apr 09, 2024 0.4270 0.4290 0.4110 0.4280 115,676 +0.02(+3.76%)
Apr 08, 2024 0.4300 0.4400 0.4091 0.4125 286,261 -0.02(-5.28%)
Apr 05, 2024 0.4284 0.4398 0.4124 0.4355 287,990 +0.01(+1.94%)
Apr 04, 2024 0.4265 0.4400 0.4200 0.4272 305,402 -0.01(-2.06%)
Apr 03, 2024 0.4422 0.4525 0.4320 0.4362 215,843 -0.01(-2.42%)
Apr 02, 2024 0.4270 0.4784 0.4205 0.4470 251,640 +0.02(+5.18%)
Apr 01, 2024 0.4300 0.4500 0.4203 0.4250 228,422 -0.01(-1.62%)
Mar 28, 2024 0.4484 0.4500 0.4300 0.4320 247,799 -0.02(-3.57%)
Mar 27, 2024 0.4183 0.4500 0.4183 0.4480 315,802 +0.02(+3.63%)
Mar 26, 2024 0.4240 0.4500 0.4070 0.4323 513,236 +0.01(+2.20%)
Mar 25, 2024 0.4500 0.4500 0.4060 0.4230 688,937 -0.03(-5.79%)
Mar 22, 2024 0.4600 0.4600 0.4220 0.4490 599,936 -0.01(-1.92%)
Mar 21, 2024 0.4600 0.4699 0.4310 0.4578 746,001 +0.01(+1.26%)
Mar 20, 2024 0.4740 0.4970 0.4410 0.4521 1,859,728 -0.14(-23.82%)
Mar 19, 2024 0.5000 0.6436 0.4640 0.5935 7,417,205 +0.09(+17.01%)
Mar 18, 2024 0.4600 0.5128 0.4550 0.5072 498,193 +0.05(+9.97%)
Mar 15, 2024 0.4919 0.5495 0.4600 0.4612 839,179 -0.03(-6.64%)
Mar 14, 2024 0.5100 0.5100 0.4066 0.4940 653,547 -0.02(-3.14%)
Mar 13, 2024 0.5412 0.5500 0.5000 0.5100 888,365 -0.05(-8.45%)
Mar 12, 2024 0.5800 0.5978 0.5306 0.5571 745,470 -0.01(-1.61%)
Mar 11, 2024 0.6107 0.6222 0.5662 0.5662 689,631 -0.06(-9.41%)
Mar 08, 2024 0.6400 0.7200 0.5987 0.6250 1,374,283 -0.02(-3.40%)
Mar 07, 2024 0.6100 0.6699 0.5802 0.6470 1,061,620 +0.01(+1.33%)
Mar 06, 2024 0.6799 0.7050 0.5300 0.6385 3,218,124 -0.11(-14.87%)
Mar 05, 2024 0.8753 0.9637 0.7400 0.7500 21,149,568 -0.03(-3.85%)
Mar 04, 2024 0.7025 0.7800 0.7000 0.7800 7,847,423 +0.07(+10.61%)
Mar 01, 2024 0.7400 0.7550 0.7000 0.7052 329,743 -0.05(-6.67%)
Feb 29, 2024 0.7700 0.7896 0.7301 0.7556 279,332 +0.03(+3.49%)
Feb 28, 2024 0.6949 0.8000 0.6900 0.7301 379,584 +0.02(+2.21%)
Feb 27, 2024 0.5800 0.7272 0.5800 0.7143 414,724 +0.11(+19.05%)
Feb 26, 2024 0.6200 0.6190 0.5800 0.6000 342,729 -0.01(-1.64%)
Feb 23, 2024 0.5800 0.6200 0.5300 0.6100 1,262,374 +0.01(+0.99%)
Feb 22, 2024 0.6900 0.7100 0.5800 0.6040 971,586 -0.09(-12.46%)
Feb 21, 2024 0.7100 0.7255 0.6601 0.6900 386,750 -0.05(-6.88%)
Feb 20, 2024 0.8300 0.8300 0.7287 0.7410 430,718 -0.08(-10.11%)
Feb 16, 2024 0.8300 0.8550 0.8100 0.8243 333,096 -0.03(-3.02%)
Feb 15, 2024 0.8500 0.8731 0.8000 0.8500 317,892 +0.00(+0.01%)
Feb 14, 2024 0.8600 0.9029 0.7800 0.8499 546,238 -0.01(-1.17%)
Feb 13, 2024 1.000 1.020 0.8200 0.8600 813,200 -0.14(-14.00%)
Feb 12, 2024 0.9593 1.080 0.9102 1.000 1,543,070 +0.06(+6.54%)
Feb 09, 2024 0.9000 0.9500 0.8800 0.9386 717,925 +0.02(+1.94%)
Feb 08, 2024 0.9700 0.9700 0.8800 0.9207 1,003,505 -0.04(-3.69%)
Feb 07, 2024 0.8875 0.9800 0.8600 0.9560 1,339,278 +0.08(+8.64%)
Feb 06, 2024 0.9600 0.9800 0.8232 0.8800 1,828,173 -0.07(-7.37%)
Feb 05, 2024 1.060 1.140 0.9101 0.9500 2,876,324 -0.08(-7.77%)
Feb 02, 2024 0.8400 1.120 0.8400 1.030 7,300,072 +0.17(+20.20%)
Feb 01, 2024 1.060 1.170 0.7580 0.8569 9,410,484 -0.16(-15.99%)
Jan 31, 2024 0.7400 1.270 0.7339 1.020 22,989,484 +0.30(+41.86%)
Jan 30, 2024 0.7900 0.7880 0.6990 0.7190 309,483 -0.06(-7.84%)
Jan 29, 2024 0.7900 0.8000 0.7301 0.7802 412,629 -0.01(-1.24%)
Jan 26, 2024 0.7900 0.8000 0.7500 0.7900 260,150 +0.02(+2.08%)
Jan 25, 2024 0.7742 0.7900 0.7400 0.7739 179,552 +0.03(+4.44%)
Jan 24, 2024 0.8200 0.8200 0.7160 0.7410 409,521 -0.07(-8.46%)
Jan 23, 2024 0.8360 0.8360 0.7700 0.8095 378,821 +0.02(+2.11%)
Jan 22, 2024 0.8000 0.9774 0.7500 0.7928 1,602,931 +0.02(+2.56%)
Jan 19, 2024 0.7374 0.8000 0.6700 0.7730 586,771 +0.04(+5.89%)
Jan 18, 2024 0.7800 0.7800 0.6665 0.7300 773,910 -0.07(-8.86%)
Jan 17, 2024 0.9135 0.9135 0.7500 0.8010 700,285 -0.05(-6.43%)
Jan 16, 2024 1.010 1.020 0.8300 0.8560 1,067,361 -0.10(-10.82%)
Jan 12, 2024 0.8000 1.100 0.7500 0.9599 4,052,142 -0.29(-23.21%)
Jan 11, 2024 1.280 1.460 1.160 1.250 2,529,332 +0.03(+2.46%)
Jan 10, 2024 1.280 1.280 1.180 1.220 443,152 -0.05(-3.94%)
Jan 09, 2024 1.380 1.399 1.190 1.270 559,157 -0.11(-7.97%)
Jan 08, 2024 1.440 1.470 1.330 1.380 556,722 -0.04(-2.82%)
Jan 05, 2024 1.440 1.540 1.410 1.420 261,182 -0.01(-0.70%)
Jan 04, 2024 1.550 1.590 1.310 1.430 821,771 -0.07(-4.67%)
Jan 03, 2024 1.680 1.700 1.400 1.500 809,986 -0.21(-12.28%)
Jan 02, 2024 1.750 1.780 1.660 1.710 305,440 -0.02(-1.16%)
Dec 29, 2023 1.770 1.770 1.650 1.730 393,562 -0.02(-0.86%)
Dec 28, 2023 1.810 1.830 1.700 1.745 514,175 -0.08(-4.64%)
Dec 27, 2023 1.910 1.910 1.760 1.830 715,186 -0.04(-2.14%)
Dec 26, 2023 1.870 1.950 1.760 1.870 1,002,522 +0.12(+6.86%)
Dec 22, 2023 1.660 2.009 1.631 1.750 1,461,581 +0.11(+6.71%)
Dec 21, 2023 1.660 1.710 1.570 1.640 361,540 -0.03(-1.80%)
Dec 20, 2023 1.840 1.840 1.600 1.670 494,107 -0.07(-4.02%)
Dec 19, 2023 1.760 1.850 1.720 1.740 587,421 +0.04(+2.35%)
Dec 18, 2023 1.810 1.980 1.670 1.700 685,901 -0.12(-6.59%)
Dec 15, 2023 2.160 2.160 1.790 1.820 869,362 -0.24(-11.65%)
Dec 14, 2023 2.200 2.360 2.000 2.060 966,593 -0.10(-4.63%)
Dec 13, 2023 2.180 2.187 1.870 2.160 780,952 +0.02(+0.93%)
Dec 12, 2023 2.240 2.260 2.130 2.140 332,488 -0.14(-6.14%)
Dec 11, 2023 2.490 2.530 2.280 2.280 278,753 -0.21(-8.43%)
Dec 08, 2023 2.440 2.600 2.368 2.490 274,306 +0.05(+2.05%)
Dec 07, 2023 2.520 2.590 2.320 2.440 474,734 -0.05(-2.01%)
Dec 06, 2023 2.840 2.900 2.450 2.490 640,734 -0.36(-12.63%)
Dec 05, 2023 2.720 3.039 2.720 2.850 352,603 -0.03(-1.04%)
Dec 04, 2023 2.700 3.088 2.620 2.880 716,124 +0.06(+2.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.