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 (%)
Apr 03, 2020 1.300 1.300 1.300 0 -0.01(-0.76%)
Apr 02, 2020 1.940 1.940 1.250 1.310 141,159 -0.56(-30.07%)
Apr 01, 2020 2.150 2.150 1.790 1.873 33,871 -0.18(-8.62%)
Mar 31, 2020 2.300 2.300 1.900 2.050 66,270 +0.05(+2.50%)
Mar 30, 2020 1.900 2.240 1.792 2.000 89,568 +0.27(+15.61%)
Mar 27, 2020 2.250 2.371 1.410 1.730 92,400 -0.73(-29.67%)
Mar 26, 2020 2.000 2.750 1.850 2.460 230,595 +0.80(+48.19%)
Mar 25, 2020 1.640 1.900 1.350 1.660 63,898 +0.36(+27.69%)
Mar 24, 2020 1.150 1.330 1.103 1.300 52,619 +0.12(+10.16%)
Mar 23, 2020 1.350 1.350 1.180 1.180 30,596 -0.06(-4.83%)
Mar 20, 2020 1.450 1.450 1.216 1.240 20,900 -0.08(-6.06%)
Mar 19, 2020 1.330 1.340 1.225 1.320 17,386 +0.07(+5.18%)
Mar 18, 2020 1.440 1.440 1.250 1.255 10,373 -0.17(-11.62%)
Mar 17, 2020 2.250 2.250 1.310 1.420 109,122 -1.10(-43.65%)
Mar 16, 2020 2.900 2.900 2.500 2.520 4,704 -0.25(-9.01%)
Mar 13, 2020 2.330 2.800 2.320 2.770 13,900 +0.38(+15.88%)
Mar 12, 2020 2.440 2.440 2.327 2.390 5,317 -0.06(-2.45%)
Mar 11, 2020 2.530 2.571 2.450 2.450 9,339 -0.22(-8.24%)
Mar 10, 2020 2.990 2.990 2.607 2.670 12,712 -0.21(-7.39%)
Mar 09, 2020 3.000 3.000 2.660 2.883 12,092 -0.09(-3.04%)
Mar 06, 2020 2.910 3.000 2.850 2.974 6,000 -0.03(-1.05%)
Mar 05, 2020 3.015 3.145 2.980 3.005 8,303 -0.16(-4.96%)
Mar 04, 2020 3.300 3.300 3.140 3.162 3,655 -0.11(-3.26%)
Mar 03, 2020 3.090 3.269 3.090 3.268 16,556 +0.18(+5.77%)
Mar 02, 2020 3.070 3.100 2.955 3.090 20,320 +0.14(+4.75%)
Feb 28, 2020 2.850 3.040 2.850 2.950 8,300 +0.11(+3.87%)
Feb 27, 2020 2.780 2.895 2.780 2.840 7,838 +0.14(+5.19%)
Feb 26, 2020 2.610 3.070 2.610 2.700 16,284 +0.05(+1.89%)
Feb 25, 2020 3.060 3.100 2.650 2.650 37,104 -0.29(-9.71%)
Feb 24, 2020 2.988 3.050 2.920 2.935 11,961 -0.07(-2.33%)
Feb 21, 2020 3.010 3.100 2.950 3.005 4,800 -0.12(-3.99%)
Feb 20, 2020 2.980 3.150 2.960 3.130 11,407 +0.20(+6.83%)
Feb 19, 2020 3.200 3.200 2.930 2.930 36,832 -0.22(-6.98%)
Feb 18, 2020 3.070 3.200 2.970 3.150 19,551 +0.07(+2.27%)
Feb 14, 2020 3.230 3.230 2.900 3.080 25,600 +0.01(+0.36%)
Feb 13, 2020 3.110 3.110 2.910 3.069 41,416 -0.04(-1.32%)
Feb 12, 2020 2.860 3.140 2.860 3.110 81,991 +0.31(+11.07%)
Feb 11, 2020 2.781 2.900 2.774 2.800 16,741 +0.06(+2.32%)
Feb 10, 2020 2.700 2.750 2.690 2.736 13,865 +0.05(+1.72%)
Feb 07, 2020 2.700 2.700 2.682 2.690 2,800 +0.00(+0.19%)
Feb 06, 2020 2.700 2.700 2.637 2.685 1,675 +0.02(+0.94%)
Feb 05, 2020 2.670 2.696 2.623 2.660 1,085 +0.03(+0.95%)
Feb 04, 2020 2.670 2.670 2.611 2.635 1,772 -0.03(-0.94%)
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.