Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Materials Inc (OP: MMTLP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 8, 2022 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 (%)
Feb 28, 2022 1.780 1.960 1.780 1.940 586,457 +0.15(+8.38%)
Feb 25, 2022 1.740 1.800 1.740 1.790 388,394 +0.05(+2.87%)
Feb 24, 2022 1.790 1.850 1.500 1.740 684,022 -0.07(-3.87%)
Feb 23, 2022 1.820 1.900 1.800 1.810 458,550 +0.00(+0.00%)
Feb 22, 2022 1.760 1.980 1.760 1.810 717,813 +0.01(+0.56%)
Feb 18, 2022 1.800 0 +0.04(+2.27%)
Feb 17, 2022 1.730 2.000 1.650 1.760 1,313,783 +0.03(+1.73%)
Feb 16, 2022 1.570 1.750 1.550 1.730 595,557 +0.14(+8.81%)
Feb 15, 2022 1.320 1.890 1.290 1.590 997,083 +0.29(+22.31%)
Feb 14, 2022 1.240 1.320 1.240 1.300 693,292 +0.05(+4.00%)
Feb 11, 2022 1.255 1.290 1.230 1.250 468,367 +0.01(+0.81%)
Feb 10, 2022 1.220 1.250 1.220 1.240 516,800 +0.00(+0.00%)
Feb 09, 2022 1.220 1.250 1.210 1.240 824,350 +0.02(+1.64%)
Feb 08, 2022 1.250 1.260 1.220 1.220 611,606 -0.02(-1.61%)
Feb 07, 2022 1.230 1.310 1.230 1.240 877,249 +0.00(+0.00%)
Feb 04, 2022 1.250 1.280 1.100 1.240 1,372,896 -0.02(-1.59%)
Feb 03, 2022 1.250 1.200 1.260 1,106,622 -0.03(-2.33%)
Feb 02, 2022 1.280 1.310 1.260 1.290 659,523 +0.00(+0.00%)
Feb 01, 2022 1.260 1.420 1.260 1.290 422,226 -0.01(-0.77%)
Jan 31, 2022 1.250 1.300 593,059 +0.04(+3.17%)
Jan 28, 2022 1.260 1.290 1.250 1.260 631,235 +0.00(+0.00%)
Jan 27, 2022 1.230 1.300 1.230 1.260 635,837 +0.01(+0.80%)
Jan 26, 2022 1.280 1.300 1.230 1.250 576,374 +0.01(+0.81%)
Jan 25, 2022 1.270 1.300 1.220 1.240 564,644 -0.03(-2.36%)
Jan 24, 2022 1.280 1.290 1.180 1.270 1,158,366 -0.02(-1.55%)
Jan 21, 2022 1.310 1.360 1.200 1.290 1,755,866 -0.07(-5.15%)
Jan 20, 2022 1.310 1.380 1.310 1.360 424,541 +0.02(+1.49%)
Jan 19, 2022 1.390 1.390 1.330 1.340 363,104 -0.01(-0.74%)
Jan 18, 2022 1.360 1.380 1.330 1.350 506,647 -0.03(-2.17%)
Jan 14, 2022 1.380 0 -0.04(-2.82%)
Jan 13, 2022 1.330 1.450 1.330 1.420 334,774 +0.04(+2.90%)
Jan 12, 2022 1.340 1.400 1.260 1.380 211,441 +0.04(+2.99%)
Jan 11, 2022 1.290 1.350 1.260 1.340 302,071 +0.06(+4.69%)
Jan 10, 2022 1.300 1.330 1.250 1.280 612,912 -0.06(-4.48%)
Jan 07, 2022 1.450 1.460 1.320 1.340 488,592 -0.04(-2.90%)
Jan 06, 2022 1.490 1.520 1.380 1.380 434,272 -0.10(-6.76%)
Jan 05, 2022 1.500 1.540 1.480 1.480 444,689 -0.03(-1.99%)
Jan 04, 2022 1.550 1.570 1.490 1.510 330,834 -0.01(-0.66%)
Jan 03, 2022 1.530 1.580 1.510 1.520 436,671 +0.01(+0.66%)
Dec 31, 2021 1.500 1.560 1.450 1.510 668,236 +0.01(+0.67%)
Dec 30, 2021 1.380 1.580 1.380 1.500 610,451 +0.13(+9.49%)
Dec 29, 2021 1.280 1.380 1.250 1.370 1,425,656 +0.09(+7.03%)
Dec 28, 2021 1.250 1.380 1.250 1.280 868,904 +0.03(+2.40%)
Dec 27, 2021 1.310 1.400 1.250 1.250 1,054,617 -0.10(-7.41%)
Dec 23, 2021 1.340 1.380 1.300 1.350 734,969 +0.00(+0.00%)
Dec 22, 2021 1.340 1.370 1.330 1.350 640,793 -0.01(-0.74%)
Dec 21, 2021 1.350 1.450 1.300 1.360 1,007,802 -0.02(-1.45%)
Dec 20, 2021 1.450 1.460 1.300 1.380 1,070,724 -0.03(-2.13%)
Dec 17, 2021 1.480 1.480 1.350 1.410 918,749 +0.00(+0.00%)
Dec 16, 2021 1.460 1.460 1.350 1.410 595,318 +0.04(+2.92%)
Dec 15, 2021 1.300 1.400 1.300 1.370 698,400 +0.04(+3.01%)
Dec 14, 2021 1.380 1.450 1.250 1.330 1,218,033 -0.14(-9.52%)
Dec 13, 2021 1.350 1.500 1.350 1.470 965,508 +0.01(+0.68%)
Dec 10, 2021 1.450 1.510 1.400 1.460 986,814 -0.04(-2.67%)
Dec 09, 2021 1.450 1.580 1.450 1.500 687,536 +0.03(+2.04%)
Dec 08, 2021 1.250 1.510 1.250 1.470 1,254,130 -0.02(-1.34%)
Dec 07, 2021 1.590 1.590 1.450 1.490 1,287,447 +0.04(+2.76%)
Dec 06, 2021 1.200 1.460 1.000 1.450 2,639,935 +0.09(+6.62%)
Dec 03, 2021 1.950 2.090 1.250 1.360 3,361,602 -0.55(-28.80%)
Dec 02, 2021 1.890 1.950 1.870 1.910 827,875 +0.01(+0.53%)
Dec 01, 2021 1.880 1.980 1.850 1.900 1,240,560 +0.03(+1.60%)
Nov 30, 2021 1.850 1.970 1.810 1.870 1,402,694 +0.02(+1.08%)
Nov 29, 2021 1.850 1.900 1.630 1.850 1,268,902 +0.20(+12.12%)
Nov 26, 2021 1.600 1.700 1.600 1.650 688,908 -0.05(-2.94%)
Nov 24, 2021 1.550 1.700 1.530 1.700 850,919 +0.15(+9.68%)
Nov 23, 2021 1.530 1.660 1.510 1.550 804,848 -0.02(-1.27%)
Nov 22, 2021 1.530 1.730 1.520 1.570 1,112,650 +0.04(+2.61%)
Nov 19, 2021 1.420 1.550 1.420 1.530 766,968 +0.13(+9.29%)
Nov 18, 2021 1.600 1.500 1.380 1.400 887,055 -0.16(-10.26%)
Nov 17, 2021 1.570 1.590 1.450 1.560 786,822 -0.03(-1.89%)
Nov 16, 2021 1.640 1.645 1.520 1.590 841,568 -0.05(-3.05%)
Nov 15, 2021 1.620 1.702 1.620 1.640 732,276 -0.03(-1.80%)
Nov 12, 2021 1.710 1.720 1.640 1.670 699,090 -0.04(-2.34%)
Nov 11, 2021 1.520 1.720 1.520 1.710 620,751 +0.06(+3.64%)
Nov 10, 2021 1.750 1.580 1.650 1,065,412 -0.11(-6.25%)
Nov 09, 2021 1.700 1.850 1.700 1.760 703,939 -0.07(-3.83%)
Nov 08, 2021 1.680 2.500 1.570 1.830 1,584,065 +0.14(+8.28%)
Nov 05, 2021 1.560 1.690 1.500 1.690 893,582 +0.06(+3.68%)
Nov 04, 2021 1.500 1.700 1.480 1.630 953,767 +0.06(+3.82%)
Nov 03, 2021 1.640 1.700 1.450 1.570 674,385 +0.01(+0.64%)
Nov 02, 2021 1.600 1.760 1.470 1.560 1,143,645 -0.04(-2.50%)
Nov 01, 2021 1.280 1.620 1.280 1.600 1,188,578 +0.32(+25.00%)
Oct 29, 2021 1.200 1.300 1.160 1.280 615,374 +0.09(+7.56%)
Oct 28, 2021 1.180 1.210 1.100 1.190 820,566 +0.03(+2.59%)
Oct 27, 2021 1.080 1.170 1.080 1.160 939,866 +0.01(+0.87%)
Oct 26, 2021 1.100 1.150 969,045 +0.00(+0.00%)
Oct 25, 2021 1.200 1.240 1.100 1.150 1,365,248 -0.09(-7.26%)
Oct 22, 2021 1.310 1.350 1.100 1.240 2,676,768 -0.17(-12.06%)
Oct 21, 2021 1.540 1.550 1.350 1.410 1,729,615 -0.13(-8.44%)
Oct 20, 2021 1.500 1.580 0.0010 1.540 850,694 -0.06(-3.75%)
Oct 19, 2021 1.750 1.790 1.520 1.600 1,348,310 -0.01(-0.62%)
Oct 18, 2021 1.510 1.790 1.450 1.610 2,033,911 -0.08(-4.73%)
Oct 15, 2021 1.550 1.830 1.500 1.690 1,559,705 +0.14(+9.03%)
Oct 14, 2021 1.750 1.750 1.400 1.550 2,952,928 -0.25(-13.89%)
Oct 13, 2021 2.050 2.150 1.640 1.800 1,434,802 -0.25(-12.20%)
Oct 12, 2021 2.250 2.350 1.800 2.050 2,752,217 +0.06(+3.02%)
Oct 11, 2021 2.000 3.100 1.950 1.990 6,140,763 +0.09(+4.74%)
Oct 08, 2021 0.9000 3.200 0.8000 1.900 11,203,810 +1.20(+171.43%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.