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 (%)
Sep 30, 2019 2.230 2.350 2.160 2.190 2,463 -0.06(-2.67%)
Sep 27, 2019 2.210 2.270 2.100 2.250 4,900 -0.02(-0.88%)
Sep 26, 2019 2.240 2.330 2.150 2.270 3,760 +0.01(+0.44%)
Sep 25, 2019 2.490 2.490 2.120 2.260 25,283 -0.23(-9.24%)
Sep 24, 2019 2.180 2.650 2.100 2.490 34,972 +0.33(+15.28%)
Sep 23, 2019 2.120 2.210 2.050 2.160 16,282 +0.06(+2.86%)
Sep 20, 2019 2.140 2.140 2.020 2.100 16,800 -0.04(-1.87%)
Sep 19, 2019 1.970 2.180 1.970 2.140 13,963 +0.07(+3.38%)
Sep 18, 2019 2.140 2.140 2.040 2.070 3,888 -0.02(-0.96%)
Sep 17, 2019 2.200 2.200 2.040 2.090 21,749 -0.04(-1.88%)
Sep 16, 2019 2.300 2.300 2.020 2.130 16,212 -0.07(-3.18%)
Sep 13, 2019 2.180 2.200 2.080 2.200 11,700 +0.00(+0.00%)
Sep 12, 2019 2.200 2.250 2.155 2.200 3,607 -0.05(-2.22%)
Sep 11, 2019 2.210 2.288 2.200 2.250 2,365 +0.00(+0.00%)
Sep 10, 2019 2.197 2.250 2.162 2.250 10,041 +0.00(+0.00%)
Sep 09, 2019 2.161 2.250 2.161 2.250 770 +0.02(+0.90%)
Sep 06, 2019 2.100 2.230 2.100 2.230 13,000 +0.03(+1.36%)
Sep 05, 2019 2.240 2.250 2.110 2.200 11,884 -0.02(-1.12%)
Sep 04, 2019 2.160 2.292 2.160 2.225 17,098 -0.02(-1.11%)
Sep 03, 2019 2.390 2.390 2.160 2.250 22,403 -0.15(-6.25%)
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%)
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.