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

Monogram Technologies Inc. - Common Stock (NQ: MGRM )

2.460 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.600 2.615 2.340 2.470 185,282 -0.18(-6.79%)
Sep 30, 2024 2.620 2.700 2.553 2.650 79,216 +0.00(+0.00%)
Sep 27, 2024 2.530 2.740 2.528 2.650 147,675 +0.14(+5.58%)
Sep 26, 2024 2.440 2.550 2.380 2.510 120,358 +0.07(+2.87%)
Sep 25, 2024 2.460 2.550 2.330 2.440 162,333 -0.04(-1.61%)
Sep 24, 2024 2.700 2.750 2.435 2.480 335,183 -0.20(-7.46%)
Sep 23, 2024 2.870 2.870 2.650 2.680 135,114 -0.16(-5.63%)
Sep 20, 2024 2.870 2.900 2.650 2.840 1,016,728 +0.00(+0.00%)
Sep 19, 2024 3.270 3.270 2.730 2.840 508,480 -0.40(-12.35%)
Sep 18, 2024 3.240 3.290 3.085 3.240 184,615 +0.01(+0.31%)
Sep 17, 2024 3.270 3.450 3.130 3.230 312,619 -0.04(-1.22%)
Sep 16, 2024 3.350 3.480 3.180 3.270 323,549 -0.01(-0.30%)
Sep 13, 2024 3.430 3.430 3.100 3.280 313,157 +0.13(+4.13%)
Sep 12, 2024 3.570 3.570 3.000 3.150 785,950 -0.21(-6.25%)
Sep 11, 2024 3.240 3.620 3.080 3.360 794,020 +0.38(+12.75%)
Sep 10, 2024 2.890 3.094 2.770 2.980 259,180 +0.13(+4.56%)
Sep 09, 2024 2.780 3.550 2.780 2.850 1,183,453 +0.36(+14.46%)
Sep 06, 2024 2.400 2.498 2.333 2.490 209,418 +0.13(+5.51%)
Sep 05, 2024 2.490 2.490 2.260 2.360 159,374 -0.09(-3.67%)
Sep 04, 2024 2.540 2.550 2.350 2.450 182,188 +0.02(+0.82%)
Sep 03, 2024 2.840 2.840 2.330 2.430 388,844 -0.32(-11.64%)
Aug 30, 2024 3.190 3.199 2.660 2.750 203,438 -0.23(-7.72%)
Aug 29, 2024 2.620 2.980 2.510 2.980 193,370 +0.36(+13.96%)
Aug 28, 2024 2.930 2.943 2.580 2.615 300,770 -0.20(-7.27%)
Aug 27, 2024 3.370 3.370 2.760 2.820 243,689 -0.36(-11.32%)
Aug 26, 2024 3.500 3.500 2.840 3.180 270,129 -0.26(-7.56%)
Aug 23, 2024 3.730 3.730 3.260 3.440 144,152 +0.04(+1.18%)
Aug 22, 2024 3.490 3.850 3.350 3.400 519,189 +0.08(+2.41%)
Aug 21, 2024 3.250 3.420 2.940 3.320 206,791 +0.21(+6.75%)
Aug 20, 2024 3.000 3.400 3.000 3.110 231,832 +0.24(+8.36%)
Aug 19, 2024 2.890 2.890 2.710 2.870 39,899 +0.05(+1.77%)
Aug 16, 2024 2.750 3.000 2.630 2.820 62,426 +0.03(+0.93%)
Aug 15, 2024 2.680 2.820 2.600 2.794 44,819 +0.09(+3.48%)
Aug 14, 2024 2.560 2.750 2.546 2.700 62,324 +0.08(+3.05%)
Aug 13, 2024 2.600 2.630 2.550 2.620 52,029 +0.04(+1.55%)
Aug 12, 2024 2.460 2.620 2.460 2.580 73,173 +0.02(+0.78%)
Aug 09, 2024 2.650 2.690 2.510 2.560 36,808 -0.08(-3.03%)
Aug 08, 2024 2.380 2.710 2.340 2.640 166,567 +0.37(+16.30%)
Aug 07, 2024 2.340 2.354 2.170 2.270 68,549 +0.02(+0.89%)
Aug 06, 2024 2.210 2.360 2.210 2.250 19,665 +0.02(+0.90%)
Aug 05, 2024 2.250 2.300 2.050 2.230 99,145 -0.13(-5.51%)
Aug 02, 2024 2.310 2.380 2.250 2.360 75,977 +0.00(+0.00%)
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.