Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micron Solutions Inc (NY: MICR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 2.620 2.620 2.450 2.610 15,400 +0.06(+2.35%)
Jan 30, 2020 2.650 2.650 2.480 2.550 6,419 -0.01(-0.39%)
Jan 29, 2020 2.518 2.560 2.518 2.560 1,437 -0.08(-3.03%)
Jan 28, 2020 2.700 2.700 2.560 2.640 3,527 -0.04(-1.49%)
Jan 27, 2020 2.650 2.690 2.518 2.680 4,005 +0.09(+3.63%)
Jan 24, 2020 2.760 2.760 2.422 2.586 8,700 -0.11(-4.22%)
Jan 23, 2020 2.700 2.710 2.600 2.700 10,048 +0.01(+0.37%)
Jan 22, 2020 2.670 2.690 2.580 2.690 7,103 +0.04(+1.51%)
Jan 21, 2020 2.450 2.650 2.450 2.650 1,693 +0.15(+5.79%)
Jan 17, 2020 2.460 2.601 2.460 2.505 7,800 -0.03(-1.18%)
Jan 16, 2020 2.620 2.620 2.450 2.535 4,671 -0.06(-2.50%)
Jan 15, 2020 2.461 2.600 2.458 2.600 6,507 -0.00(-0.00%)
Jan 14, 2020 2.490 2.670 2.490 2.600 8,711 +0.10(+4.00%)
Jan 13, 2020 2.360 2.670 2.320 2.500 26,119 +0.09(+3.73%)
Jan 10, 2020 2.690 2.690 2.400 2.410 20,400 -0.17(-6.48%)
Jan 09, 2020 2.610 2.610 2.500 2.577 7,171 -0.07(-2.76%)
Jan 08, 2020 2.850 2.990 2.430 2.650 46,216 -0.15(-5.35%)
Jan 07, 2020 2.850 2.850 2.740 2.800 125,543 +0.20(+7.69%)
Jan 06, 2020 2.540 2.640 2.540 2.600 31,716 +0.20(+8.33%)
Jan 03, 2020 2.440 2.469 2.400 2.400 3,700 -0.05(-2.04%)
Jan 02, 2020 2.360 2.490 2.360 2.450 10,325 +0.06(+2.51%)
Dec 31, 2019 2.500 2.500 2.360 2.390 5,000 -0.11(-4.40%)
Dec 30, 2019 2.550 2.564 2.400 2.500 6,773 +0.11(+4.74%)
Dec 27, 2019 2.425 2.460 2.323 2.387 2,500 -0.07(-2.98%)
Dec 26, 2019 2.460 2.460 2.320 2.460 1,158 +0.00(+0.20%)
Dec 24, 2019 2.520 2.538 2.400 2.455 1,800 +0.06(+2.29%)
Dec 23, 2019 2.360 2.405 2.360 2.400 3,233 +0.00(+0.00%)
Dec 20, 2019 2.650 2.880 2.360 2.400 62,400 -0.26(-9.71%)
Dec 19, 2019 2.870 2.880 2.600 2.658 21,577 +0.01(+0.31%)
Dec 18, 2019 2.530 2.700 2.495 2.650 21,404 +0.12(+4.74%)
Dec 17, 2019 2.550 2.550 2.400 2.530 8,671 +0.08(+3.42%)
Dec 16, 2019 2.400 2.550 2.400 2.446 4,391 -0.00(-0.15%)
Dec 13, 2019 2.480 2.490 2.418 2.450 1,300 +0.10(+4.26%)
Dec 12, 2019 2.540 2.540 2.270 2.350 1,965 -0.19(-7.53%)
Dec 11, 2019 2.542 2.542 2.542 2.542 63 +0.00(+0.00%)
Dec 10, 2019 2.550 2.550 2.530 2.542 1,093 +0.03(+1.13%)
Dec 09, 2019 2.450 2.790 2.430 2.513 18,059 +0.13(+5.59%)
Dec 06, 2019 2.428 2.428 2.325 2.380 16,700 -0.02(-0.83%)
Dec 05, 2019 2.440 2.440 2.350 2.400 2,559 +0.05(+2.13%)
Dec 04, 2019 2.438 2.438 2.350 2.350 1,901 -0.09(-3.69%)
Dec 03, 2019 2.440 2.440 2.440 2.440 64 +0.00(+0.00%)
Dec 02, 2019 2.360 2.440 2.350 2.440 2,383 -0.01(-0.41%)
Nov 29, 2019 2.400 2.450 2.400 2.450 1,000 +0.03(+1.24%)
Nov 27, 2019 2.210 2.420 2.200 2.420 16,600 +0.09(+3.86%)
Nov 26, 2019 2.323 2.332 2.320 2.330 5,940 +0.02(+0.87%)
Nov 25, 2019 2.350 2.350 2.243 2.310 2,150 +0.06(+2.67%)
Nov 22, 2019 2.250 2.330 2.250 2.250 500 -0.05(-2.17%)
Nov 21, 2019 2.250 2.300 2.240 2.300 907 +0.05(+2.22%)
Nov 20, 2019 2.330 2.330 2.250 2.250 1,244 -0.08(-3.43%)
Nov 19, 2019 2.327 2.330 2.247 2.330 1,018 -0.03(-1.27%)
Nov 18, 2019 2.280 2.360 2.280 2.360 260 +0.00(+0.00%)
Nov 15, 2019 2.300 2.360 2.300 2.360 2,300 -0.03(-1.26%)
Nov 14, 2019 2.171 2.390 2.171 2.390 10,980 +0.09(+3.82%)
Nov 13, 2019 2.350 2.350 2.150 2.302 7,897 +0.00(+0.09%)
Nov 12, 2019 2.110 2.300 2.080 2.300 15,544 +0.06(+2.68%)
Nov 11, 2019 2.110 2.350 2.110 2.240 3,423 +0.00(+0.00%)
Nov 08, 2019 2.330 2.330 2.100 2.240 2,800 -0.02(-0.88%)
Nov 07, 2019 2.130 2.370 2.050 2.260 3,568 -0.03(-1.13%)
Nov 06, 2019 2.286 2.286 2.286 2.286 139 -0.01(-0.62%)
Nov 05, 2019 2.260 2.300 2.125 2.300 17,138 -0.10(-4.17%)
Nov 04, 2019 2.410 2.410 2.261 2.400 1,103 +0.06(+2.59%)
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.