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 (NQ: MMAT )

2.620 -0.100 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 0.1900 0.1900 0.1820 0.1897 8,423,847 +0.01(+2.99%)
Apr 28, 2023 0.1950 0.1953 0.1841 0.1842 9,475,862 -0.00(-2.54%)
Apr 27, 2023 0.1950 0.1953 0.1800 0.1890 10,730,000 -0.00(-0.74%)
Apr 26, 2023 0.1977 0.1988 0.1890 0.1904 6,978,694 -0.00(-2.26%)
Apr 25, 2023 0.2070 0.2080 0.1920 0.1948 9,962,492 -0.01(-5.30%)
Apr 24, 2023 0.2050 0.2088 0.1953 0.2057 9,427,854 +0.01(+4.63%)
Apr 21, 2023 0.1900 0.2048 0.1830 0.1966 17,704,882 +0.01(+3.47%)
Apr 20, 2023 0.2000 0.2028 0.1858 0.1900 16,947,824 -0.01(-6.36%)
Apr 19, 2023 0.2179 0.2183 0.2003 0.2029 13,521,867 -0.02(-6.93%)
Apr 18, 2023 0.2200 0.2260 0.2115 0.2180 14,567,301 -0.00(-0.68%)
Apr 17, 2023 0.2293 0.2342 0.2136 0.2195 22,442,542 -0.01(-3.94%)
Apr 14, 2023 0.2225 0.2380 0.2170 0.2285 77,599,520 -0.15(-40.20%)
Apr 13, 2023 0.3950 0.4049 0.3821 0.3821 8,879,417 +0.00(+0.45%)
Apr 12, 2023 0.4104 0.4140 0.3516 0.3804 7,845,087 -0.03(-7.31%)
Apr 11, 2023 0.4269 0.4290 0.4051 0.4104 6,139,537 -0.01(-2.47%)
Apr 10, 2023 0.4210 0.4247 0.4100 0.4208 3,462,842 -0.00(-0.92%)
Apr 06, 2023 0.4015 0.4339 0.4015 0.4247 7,691,492 +0.02(+5.25%)
Apr 05, 2023 0.4371 0.4399 0.4008 0.4035 9,958,218 -0.03(-6.34%)
Apr 04, 2023 0.5300 0.5300 0.4217 0.4308 16,961,050 -0.06(-12.39%)
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.