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 )

1.990 -0.010 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 4.515 4.650 4.515 4.560 17,103 -0.09(-1.94%)
Aug 30, 2023 4.500 4.790 4.500 4.650 18,471 +0.11(+2.42%)
Aug 29, 2023 4.310 4.735 4.310 4.540 32,821 +0.07(+1.57%)
Aug 28, 2023 4.640 4.810 4.330 4.470 36,783 -0.22(-4.69%)
Aug 25, 2023 4.580 4.740 4.530 4.690 44,507 -0.07(-1.47%)
Aug 24, 2023 4.640 4.890 4.520 4.760 23,020 +0.10(+2.15%)
Aug 23, 2023 4.700 4.860 4.660 4.660 30,163 -0.16(-3.32%)
Aug 22, 2023 4.840 4.925 4.570 4.820 63,778 +0.14(+2.99%)
Aug 21, 2023 4.780 4.790 4.520 4.680 47,385 -0.02(-0.43%)
Aug 18, 2023 4.900 4.900 4.560 4.700 56,321 -0.18(-3.69%)
Aug 17, 2023 5.010 5.010 4.660 4.880 33,320 -0.03(-0.61%)
Aug 16, 2023 4.900 5.130 4.690 4.910 62,681 -0.01(-0.20%)
Aug 15, 2023 4.680 4.920 4.500 4.920 52,434 +0.21(+4.46%)
Aug 14, 2023 4.870 4.870 4.530 4.710 31,477 -0.16(-3.29%)
Aug 11, 2023 4.870 4.870 4.600 4.870 33,466 -0.05(-1.02%)
Aug 10, 2023 4.540 4.940 4.420 4.920 58,697 +0.45(+10.07%)
Aug 09, 2023 4.040 4.625 4.040 4.470 37,671 +0.21(+4.93%)
Aug 08, 2023 3.910 4.520 3.910 4.260 98,328 +0.28(+7.04%)
Aug 07, 2023 4.050 4.140 3.830 3.980 54,416 -0.16(-3.86%)
Aug 04, 2023 4.100 4.270 4.010 4.140 40,648 -0.02(-0.48%)
Aug 03, 2023 4.270 4.330 4.020 4.160 24,805 +0.02(+0.48%)
Aug 02, 2023 4.320 4.320 4.010 4.140 39,645 -0.15(-3.50%)
Aug 01, 2023 4.350 4.410 4.180 4.290 73,560 -0.12(-2.72%)
Jul 31, 2023 4.600 4.610 4.400 4.410 68,858 -0.24(-5.16%)
Jul 28, 2023 4.810 4.900 4.600 4.650 61,481 -0.07(-1.48%)
Jul 27, 2023 4.910 5.050 4.650 4.720 105,873 -0.24(-4.84%)
Jul 26, 2023 5.200 5.200 4.900 4.960 45,526 -0.12(-2.36%)
Jul 25, 2023 5.300 5.300 5.050 5.080 68,810 -0.35(-6.45%)
Jul 24, 2023 5.900 5.910 5.207 5.430 155,819 -0.77(-12.42%)
Jul 21, 2023 6.510 6.550 6.010 6.200 133,702 +0.07(+1.14%)
Jul 20, 2023 6.120 6.440 5.910 6.130 178,765 +0.06(+0.99%)
Jul 19, 2023 5.550 6.300 5.500 6.070 508,208 +0.59(+10.77%)
Jul 18, 2023 4.510 5.550 4.510 5.480 343,538 +0.93(+20.44%)
Jul 17, 2023 4.600 4.990 4.230 4.550 213,942 -0.28(-5.80%)
Jul 14, 2023 4.160 4.870 3.980 4.830 257,260 +0.85(+21.36%)
Jul 13, 2023 3.820 4.050 3.820 3.980 83,264 +0.15(+3.92%)
Jul 12, 2023 3.900 3.950 3.790 3.830 44,033 -0.07(-1.79%)
Jul 11, 2023 3.870 3.990 3.850 3.900 63,740 -0.02(-0.51%)
Jul 10, 2023 4.000 4.000 3.850 3.920 38,937 -0.08(-2.00%)
Jul 07, 2023 4.120 4.150 3.970 4.000 67,041 -0.12(-2.79%)
Jul 06, 2023 4.000 4.150 3.874 4.115 37,721 +0.02(+0.37%)
Jul 05, 2023 3.860 4.100 3.810 4.100 82,276 +0.20(+5.13%)
Jul 03, 2023 4.000 4.000 3.890 3.900 26,932 -0.08(-2.01%)
Jun 30, 2023 3.950 3.990 3.880 3.980 43,593 +0.00(+0.00%)
Jun 29, 2023 3.800 3.990 3.760 3.980 45,831 +0.11(+2.84%)
Jun 28, 2023 3.870 3.900 3.720 3.870 63,012 +0.07(+1.84%)
Jun 27, 2023 3.960 3.960 3.750 3.800 58,006 -0.05(-1.30%)
Jun 26, 2023 3.770 3.970 3.770 3.850 71,992 +0.05(+1.32%)
Jun 23, 2023 3.900 3.940 3.700 3.800 86,298 -0.06(-1.55%)
Jun 22, 2023 4.020 4.050 3.850 3.860 63,664 -0.13(-3.26%)
Jun 21, 2023 4.110 4.110 3.860 3.990 62,058 -0.09(-2.21%)
Jun 20, 2023 4.000 4.100 3.880 4.080 68,027 +0.12(+3.03%)
Jun 16, 2023 4.280 4.317 3.800 3.960 132,985 -0.25(-5.94%)
Jun 15, 2023 4.000 4.430 3.850 4.210 159,833 +0.32(+8.23%)
Jun 14, 2023 4.080 4.090 3.870 3.890 76,945 -0.08(-2.14%)
Jun 13, 2023 3.780 4.060 3.760 3.975 209,976 +0.23(+6.28%)
Jun 12, 2023 3.810 4.000 3.710 3.740 213,720 -0.06(-1.58%)
Jun 09, 2023 4.140 4.293 3.720 3.800 289,705 -0.38(-8.98%)
Jun 08, 2023 4.340 4.700 4.100 4.175 147,178 -0.21(-4.90%)
Jun 07, 2023 4.750 4.960 4.320 4.390 209,621 -0.41(-8.54%)
Jun 06, 2023 4.690 4.980 4.540 4.800 137,337 +0.03(+0.63%)
Jun 05, 2023 4.960 4.960 4.660 4.770 109,590 -0.16(-3.25%)
Jun 02, 2023 4.880 4.980 4.620 4.930 236,312 +0.16(+3.35%)
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.