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:

Meta Materials Inc (NQ: MMAT )

3.260 +0.430 (+15.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.840 3.360 2.820 3.260 1,075,935 +0.43(+15.19%)
May 23, 2024 3.000 3.015 2.720 2.830 773,029 -0.23(-7.52%)
May 22, 2024 3.080 3.180 2.830 3.060 1,550,979 -0.24(-7.27%)
May 21, 2024 2.800 4.190 2.770 3.300 41,260,088 +1.00(+43.48%)
May 20, 2024 2.250 2.350 2.201 2.300 2,865,141 +0.07(+3.14%)
May 17, 2024 2.270 2.270 2.150 2.230 139,229 -0.05(-2.19%)
May 16, 2024 2.270 2.320 2.200 2.280 134,626 +0.04(+1.79%)
May 15, 2024 2.420 2.450 2.200 2.240 203,893 -0.21(-8.57%)
May 14, 2024 2.200 2.450 2.160 2.450 445,148 +0.26(+11.87%)
May 13, 2024 2.120 2.410 2.060 2.190 484,343 +0.14(+6.83%)
May 10, 2024 2.040 2.070 2.030 2.050 107,293 -0.04(-1.91%)
May 09, 2024 2.250 2.270 2.000 2.090 564,460 -0.18(-7.93%)
May 08, 2024 2.330 2.400 2.250 2.270 274,649 -0.13(-5.42%)
May 07, 2024 2.440 2.500 2.300 2.400 254,987 -0.04(-1.64%)
May 06, 2024 2.390 2.890 2.350 2.440 574,783 -0.91(-27.16%)
May 03, 2024 3.680 3.720 3.260 3.350 424,413 -0.25(-6.94%)
May 02, 2024 3.380 3.660 3.360 3.600 224,668 +0.24(+7.14%)
May 01, 2024 3.530 3.550 3.240 3.360 60,805 -0.20(-5.62%)
Apr 30, 2024 3.490 3.600 3.271 3.560 134,475 +0.05(+1.42%)
Apr 29, 2024 3.100 3.790 3.037 3.510 436,998 +0.35(+11.08%)
Apr 26, 2024 3.010 3.180 2.900 3.160 85,563 +0.15(+4.98%)
Apr 25, 2024 3.160 3.250 2.860 3.010 165,271 -0.19(-5.94%)
Apr 24, 2024 3.040 3.283 2.901 3.200 310,795 +0.27(+9.22%)
Apr 23, 2024 2.610 3.020 2.567 2.930 181,838 +0.24(+8.92%)
Apr 22, 2024 2.500 2.700 2.413 2.690 71,598 +0.12(+4.67%)
Apr 19, 2024 2.550 2.680 2.400 2.570 160,143 -0.05(-1.91%)
Apr 18, 2024 2.730 2.845 2.560 2.620 89,253 -0.10(-3.68%)
Apr 17, 2024 2.830 2.840 2.600 2.720 90,643 -0.09(-3.20%)
Apr 16, 2024 3.000 3.140 2.660 2.810 326,232 -0.18(-6.02%)
Apr 15, 2024 3.090 3.160 2.902 2.990 99,241 -0.08(-2.76%)
Apr 12, 2024 3.590 3.590 3.050 3.075 212,512 -0.50(-14.11%)
Apr 11, 2024 3.820 3.820 3.420 3.580 139,832 -0.12(-3.24%)
Apr 10, 2024 3.820 3.838 3.460 3.700 196,546 -0.20(-5.13%)
Apr 09, 2024 4.000 4.260 3.635 3.900 364,968 +0.00(+0.00%)
Apr 08, 2024 3.140 4.240 3.140 3.900 711,764 +0.79(+25.40%)
Apr 05, 2024 3.160 3.300 2.960 3.110 199,203 +0.03(+0.97%)
Apr 04, 2024 3.280 3.300 2.870 3.080 338,297 -0.45(-12.75%)
Apr 03, 2024 3.820 3.985 3.230 3.530 460,766 -0.42(-10.63%)
Apr 02, 2024 4.100 4.500 3.600 3.950 1,009,458 -0.07(-1.74%)
Apr 01, 2024 3.220 4.450 3.180 4.020 3,919,036 +0.95(+30.94%)
Mar 28, 2024 2.400 3.080 2.381 3.070 627,940 +0.69(+28.99%)
Mar 27, 2024 2.180 2.380 2.160 2.380 176,690 +0.17(+7.69%)
Mar 26, 2024 2.470 2.490 2.130 2.210 284,300 -0.29(-11.60%)
Mar 25, 2024 2.500 2.839 2.260 2.500 566,928 +0.12(+5.04%)
Mar 22, 2024 1.980 2.480 1.940 2.380 645,909 +0.42(+21.43%)
Mar 21, 2024 1.980 2.020 1.923 1.960 207,694 -0.01(-0.51%)
Mar 20, 2024 1.950 2.020 1.920 1.970 145,273 +0.06(+3.14%)
Mar 19, 2024 2.020 2.035 1.890 1.910 122,810 -0.11(-5.45%)
Mar 18, 2024 2.010 2.050 1.810 2.020 236,653 +0.09(+4.66%)
Mar 15, 2024 1.880 1.940 1.800 1.930 288,707 +0.05(+2.66%)
Mar 14, 2024 2.070 2.140 1.850 1.880 203,044 -0.16(-7.84%)
Mar 13, 2024 2.140 2.193 2.030 2.040 436,932 -0.09(-4.23%)
Mar 12, 2024 2.250 2.250 2.040 2.130 172,308 -0.14(-6.17%)
Mar 11, 2024 2.470 2.490 2.150 2.270 221,673 -0.20(-8.10%)
Mar 08, 2024 2.710 2.747 2.450 2.470 220,565 -0.23(-8.52%)
Mar 07, 2024 2.740 2.790 2.610 2.700 140,713 +0.01(+0.37%)
Mar 06, 2024 2.870 2.910 2.650 2.690 237,213 -0.20(-6.92%)
Mar 05, 2024 2.810 3.190 2.810 2.890 235,850 +0.04(+1.40%)
Mar 04, 2024 2.960 2.960 2.800 2.850 140,665 -0.09(-3.06%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.