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 (%)
Aug 30, 2019 2.310 2.410 2.260 2.400 35,500 -0.13(-5.14%)
Aug 29, 2019 2.390 2.540 2.310 2.530 156,533 -0.14(-5.24%)
Aug 28, 2019 3.160 3.490 2.400 2.670 2,424,936 +0.28(+11.72%)
Aug 27, 2019 2.400 2.400 2.250 2.390 1,139 +0.07(+3.00%)
Aug 26, 2019 2.350 2.350 2.200 2.320 9,309 -0.03(-1.26%)
Aug 23, 2019 2.350 2.350 2.340 2.350 700 +0.01(+0.43%)
Aug 22, 2019 2.350 2.350 2.150 2.340 1,441 +0.04(+1.74%)
Aug 21, 2019 2.210 2.300 2.210 2.300 347 +0.15(+6.98%)
Aug 20, 2019 2.350 2.350 2.150 2.150 4,403 -0.06(-2.71%)
Aug 19, 2019 2.410 2.410 2.210 2.210 971 -0.09(-3.91%)
Aug 16, 2019 2.450 2.450 2.300 2.300 1,200 +0.00(+0.00%)
Aug 15, 2019 2.450 2.450 2.300 2.300 1,933 -0.15(-6.12%)
Aug 14, 2019 2.300 2.450 2.300 2.450 3,666 +0.06(+2.30%)
Aug 13, 2019 2.312 2.395 2.312 2.395 515 +0.03(+1.27%)
Aug 12, 2019 2.325 2.365 2.312 2.365 2,878 +0.00(+0.14%)
Aug 09, 2019 2.300 2.362 2.300 2.362 1,200 +0.02(+0.93%)
Aug 08, 2019 2.340 2.400 2.340 2.340 969 -0.06(-2.50%)
Aug 07, 2019 2.300 2.400 2.300 2.400 457 +0.05(+2.13%)
Aug 06, 2019 2.460 2.520 2.280 2.350 5,406 -0.19(-7.48%)
Aug 05, 2019 2.550 2.550 2.460 2.540 2,431 -0.01(-0.39%)
Aug 02, 2019 2.450 2.550 2.450 2.550 6,000 +0.16(+6.69%)
Aug 01, 2019 2.460 2.470 2.390 2.390 532 -0.03(-1.24%)
Jul 31, 2019 2.500 2.500 2.412 2.420 1,065 -0.08(-3.20%)
Jul 30, 2019 2.500 2.500 2.400 2.500 1,254 +0.09(+3.73%)
Jul 29, 2019 2.250 2.440 2.250 2.410 4,393 +0.06(+2.55%)
Jul 26, 2019 2.310 2.380 2.310 2.350 3,900 -0.10(-4.08%)
Jul 25, 2019 2.340 2.450 2.340 2.450 2,884 +0.00(+0.00%)
Jul 24, 2019 2.400 2.450 2.340 2.450 1,881 -0.00(-0.06%)
Jul 23, 2019 2.500 2.500 2.451 2.451 744 +0.05(+2.15%)
Jul 22, 2019 2.600 2.600 2.375 2.400 4,682 -0.20(-7.69%)
Jul 19, 2019 2.648 2.648 2.450 2.600 5,400 +0.00(+0.00%)
Jul 18, 2019 2.580 2.600 2.580 2.600 1,395 +0.06(+2.28%)
Jul 17, 2019 2.510 2.542 2.500 2.542 3,551 +0.03(+1.27%)
Jul 16, 2019 2.600 2.600 2.510 2.510 388 +0.00(+0.20%)
Jul 15, 2019 2.590 2.600 2.500 2.505 1,371 +0.00(+0.20%)
Jul 12, 2019 2.500 2.540 2.500 2.500 1,200 -0.05(-1.96%)
Jul 11, 2019 2.570 2.700 2.450 2.550 11,000 -0.15(-5.56%)
Jul 10, 2019 2.650 2.700 2.650 2.700 2,183 -0.05(-1.82%)
Jul 09, 2019 2.610 2.750 2.500 2.750 5,670 +0.05(+1.85%)
Jul 08, 2019 2.700 2.700 2.600 2.700 2,915 +0.00(+0.00%)
Jul 05, 2019 2.700 2.700 2.600 2.700 1,600 +0.10(+3.85%)
Jul 03, 2019 2.700 2.700 2.550 2.600 6,000 -0.13(-4.76%)
Jul 02, 2019 2.600 2.730 2.500 2.730 7,568 +0.13(+5.00%)
Jul 01, 2019 2.500 2.700 2.460 2.600 16,191 +0.15(+6.12%)
Jun 28, 2019 2.540 2.599 2.425 2.450 13,700 +0.01(+0.49%)
Jun 27, 2019 2.550 2.550 2.438 2.438 2,060 -0.04(-1.69%)
Jun 26, 2019 2.570 2.600 2.312 2.480 11,317 +0.05(+2.06%)
Jun 25, 2019 2.430 2.430 2.301 2.430 3,974 +0.00(+0.00%)
Jun 24, 2019 2.500 2.500 2.340 2.430 9,816 -0.14(-5.45%)
Jun 21, 2019 2.576 2.576 2.510 2.570 500 -0.03(-1.15%)
Jun 20, 2019 2.640 2.638 2.500 2.600 2,602 -0.11(-4.06%)
Jun 19, 2019 2.710 2.710 2.710 2.710 94 +0.00(+0.00%)
Jun 18, 2019 2.620 2.710 2.620 2.710 792 +0.00(+0.00%)
Jun 17, 2019 2.770 2.770 2.653 2.710 614 +0.01(+0.37%)
Jun 14, 2019 2.880 2.880 2.660 2.700 10,300 -0.10(-3.57%)
Jun 13, 2019 2.800 2.800 128 +0.00(+0.00%)
Jun 12, 2019 2.800 2.800 2.800 2.800 1,328 +0.05(+1.82%)
Jun 11, 2019 2.750 2.750 2.750 2.750 59 +0.00(+0.00%)
Jun 10, 2019 3.000 3.000 2.680 2.750 11,688 +0.00(+0.00%)
Jun 07, 2019 2.750 2.750 2.750 2.750 500 +0.10(+3.77%)
Jun 06, 2019 2.590 2.650 2.550 2.650 2,985 +0.14(+5.78%)
Jun 05, 2019 2.470 2.514 2.460 2.505 2,325 +0.01(+0.21%)
Jun 04, 2019 2.500 2.500 2.500 2.500 284 -0.14(-5.30%)
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.