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 (%)
Mar 29, 2019 3.090 3.100 2.660 2.810 44,600 -0.25(-8.06%)
Mar 28, 2019 2.930 3.080 2.930 3.056 7,321 +0.01(+0.20%)
Mar 27, 2019 2.850 3.050 2.850 3.050 9,587 -0.29(-8.68%)
Mar 26, 2019 3.010 3.780 2.914 3.340 65,770 +0.39(+13.22%)
Mar 25, 2019 3.000 3.006 2.850 2.950 1,611 -0.10(-3.28%)
Mar 22, 2019 2.950 3.050 2.926 3.050 4,600 +0.10(+3.39%)
Mar 21, 2019 3.030 3.040 2.950 2.950 4,698 -0.01(-0.24%)
Mar 20, 2019 2.950 2.957 2.950 2.957 3,429 +0.01(+0.24%)
Mar 19, 2019 2.910 3.100 2.900 2.950 10,413 -0.19(-6.05%)
Mar 18, 2019 3.070 3.150 3.000 3.140 2,100 -0.01(-0.32%)
Mar 15, 2019 3.020 3.220 3.000 3.150 3,300 +0.01(+0.32%)
Mar 14, 2019 3.150 3.150 3.010 3.140 627 +0.02(+0.64%)
Mar 13, 2019 3.190 3.193 3.120 3.120 5,234 -0.08(-2.43%)
Mar 12, 2019 3.200 3.200 3.198 3.198 595 -0.05(-1.42%)
Mar 11, 2019 3.390 3.397 3.210 3.244 2,017 -0.01(-0.19%)
Mar 08, 2019 3.220 3.250 2.947 3.250 400 +0.35(+12.07%)
Mar 07, 2019 2.990 2.990 2.850 2.900 1,602 -0.08(-2.68%)
Mar 06, 2019 2.980 2.980 2.980 2.980 210 -0.03(-1.00%)
Mar 05, 2019 2.850 3.010 2.850 3.010 2,177 +0.16(+5.61%)
Mar 04, 2019 3.100 3.100 2.850 2.850 3,325 -0.15(-5.00%)
Mar 01, 2019 3.240 3.240 2.840 3.000 2,000 +0.11(+3.81%)
Feb 28, 2019 2.650 2.890 2.650 2.890 1,600 +0.17(+6.25%)
Feb 27, 2019 2.750 2.750 2.720 2.720 301 +0.01(+0.37%)
Feb 26, 2019 2.750 2.750 2.690 2.710 1,232 +0.02(+0.79%)
Feb 25, 2019 2.701 2.701 2.640 2.689 4,969 -0.04(-1.51%)
Feb 22, 2019 2.640 2.730 2.640 2.730 11,000 +0.09(+3.27%)
Feb 21, 2019 2.500 2.740 2.500 2.643 2,091 +0.10(+4.07%)
Feb 20, 2019 2.640 2.640 2.520 2.540 2,788 -0.06(-2.31%)
Feb 19, 2019 2.600 2.600 2.600 2.600 431 +0.10(+4.00%)
Feb 15, 2019 2.500 2.580 2.500 2.500 1,700 -0.02(-0.79%)
Feb 14, 2019 2.520 2.520 2.520 2.520 414 -0.08(-3.08%)
Feb 13, 2019 2.660 2.660 2.550 2.600 5,783 -0.05(-1.89%)
Feb 12, 2019 2.735 2.735 2.603 2.650 2,449 +0.00(+0.00%)
Feb 11, 2019 2.690 2.690 2.600 2.650 1,774 +0.13(+5.16%)
Feb 08, 2019 2.570 2.570 2.500 2.520 4,200 -0.03(-1.18%)
Feb 07, 2019 2.505 2.600 2.505 2.550 4,863 -0.04(-1.54%)
Feb 06, 2019 2.700 2.700 2.500 2.590 10,957 -0.07(-2.63%)
Feb 05, 2019 2.670 2.750 2.650 2.660 8,267 -0.09(-3.27%)
Feb 04, 2019 2.600 2.750 2.500 2.750 19,647 +0.25(+10.00%)
Feb 01, 2019 2.510 2.510 2.450 2.500 2,000 +0.00(+0.00%)
Jan 31, 2019 2.500 2.563 2.500 2.500 1,373 -0.05(-1.96%)
Jan 30, 2019 2.564 2.564 2.500 2.550 2,950 +0.01(+0.39%)
Jan 29, 2019 2.514 2.540 2.470 2.540 867 -0.00(-0.10%)
Jan 28, 2019 2.470 2.590 2.450 2.543 3,017 +0.00(+0.10%)
Jan 25, 2019 2.770 2.770 2.400 2.540 19,200 -0.18(-6.62%)
Jan 24, 2019 2.740 2.740 2.350 2.720 20,584 +0.03(+1.12%)
Jan 23, 2019 2.671 2.690 2.616 2.690 1,090 +0.02(+0.75%)
Jan 22, 2019 2.674 2.674 2.670 2.670 867 -0.03(-1.11%)
Jan 18, 2019 2.720 2.720 2.660 2.700 700 -0.02(-0.74%)
Jan 17, 2019 2.720 2.720 2.720 2.720 133 -0.01(-0.37%)
Jan 16, 2019 2.730 2.730 2.730 2.730 185 -0.01(-0.36%)
Jan 15, 2019 2.600 2.750 2.590 2.740 6,039 +0.05(+1.86%)
Jan 14, 2019 2.770 2.770 2.680 2.690 1,517 +0.01(+0.37%)
Jan 11, 2019 2.680 2.680 2.680 2.680 600 -0.03(-1.18%)
Jan 10, 2019 2.750 2.750 2.680 2.712 4,184 +0.01(+0.45%)
Jan 09, 2019 2.770 2.770 2.700 2.700 3,810 -0.05(-1.82%)
Jan 08, 2019 2.750 2.750 2.690 2.750 4,600 +0.02(+0.84%)
Jan 07, 2019 2.600 2.800 2.600 2.727 6,276 +0.03(+1.00%)
Jan 04, 2019 2.650 2.700 2.650 2.700 4,100 +0.05(+1.89%)
Jan 03, 2019 2.700 2.700 2.650 2.650 401 -0.01(-0.38%)
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.