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 (%)
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%)
Nov 01, 2019 2.340 2.340 2.340 2.340 500 -0.02(-0.87%)
Oct 31, 2019 2.250 2.390 2.250 2.360 1,111 -0.02(-0.84%)
Oct 30, 2019 2.380 2.380 102 +0.00(+0.00%)
Oct 29, 2019 2.370 2.380 2.335 2.380 4,058 +0.09(+3.93%)
Oct 28, 2019 2.400 2.400 2.290 2.290 3,135 -0.11(-4.58%)
Oct 25, 2019 2.350 2.400 2.300 2.400 5,000 +0.04(+1.91%)
Oct 24, 2019 2.276 2.370 2.276 2.355 1,209 +0.02(+0.64%)
Oct 23, 2019 2.250 2.390 2.250 2.340 1,439 -0.03(-1.06%)
Oct 22, 2019 2.270 2.365 2.260 2.365 452 -0.01(-0.63%)
Oct 21, 2019 2.200 2.420 2.200 2.380 2,164 +0.00(+0.00%)
Oct 18, 2019 2.200 2.380 2.100 2.380 3,500 +0.03(+1.49%)
Oct 17, 2019 2.220 2.350 2.220 2.345 770 -0.00(-0.21%)
Oct 16, 2019 2.320 2.350 2.238 2.350 1,752 +0.10(+4.44%)
Oct 15, 2019 2.250 2.340 2.100 2.250 8,156 -0.09(-3.85%)
Oct 14, 2019 2.280 2.340 2.202 2.340 1,417 +0.00(+0.00%)
Oct 11, 2019 2.270 2.340 2.200 2.340 1,900 +0.07(+3.08%)
Oct 10, 2019 2.280 2.390 2.220 2.270 5,777 -0.03(-1.30%)
Oct 09, 2019 2.280 2.348 2.200 2.300 5,791 +0.03(+1.32%)
Oct 08, 2019 2.180 2.300 2.150 2.270 3,953 +0.12(+5.58%)
Oct 07, 2019 2.070 2.190 2.070 2.150 851 -0.03(-1.38%)
Oct 04, 2019 2.150 2.250 2.070 2.180 5,500 +0.05(+2.35%)
Oct 03, 2019 2.320 2.345 2.130 2.130 5,822 -0.22(-9.36%)
Oct 02, 2019 2.350 2.350 2.150 2.350 4,524 +0.05(+2.17%)
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.