La bourse est fermée

Monogram Technologies Inc. (MGRM)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,0600-0,0200 (-0,96 %)
À la clôture : 04:00PM EDT
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20242,05002,19002,00002,06002,060081 800
13 juin 20242,15002,21002,05002,08002,080037 000
12 juin 20242,17002,19002,05002,11002,110043 900
11 juin 20242,17002,18002,06002,17002,170022 600
10 juin 20242,20002,22402,05002,06002,060019 100
07 juin 20242,46002,46002,15002,25002,250064 200
06 juin 20242,32002,49002,31002,49002,490044 800
05 juin 20242,21002,35002,21002,32002,320036 200
04 juin 20242,01002,44001,99102,17002,1700120 600
03 juin 20241,99002,08001,96002,03002,030078 100
31 mai 20242,08002,08001,97001,99001,990063 900
30 mai 20242,00002,07001,97002,00002,000017 900
29 mai 20242,01002,09002,00002,03002,030034 900
28 mai 20242,02002,06002,01002,02002,020021 200
24 mai 20242,01002,04001,88002,04002,040074 600
23 mai 20242,08002,08001,93001,98001,980036 500
22 mai 20242,05002,09001,92002,00002,000074 300
21 mai 20242,00002,06501,98001,99001,990025 600
20 mai 20242,04002,07001,97001,97001,970028 400
17 mai 20242,17002,17002,05002,07002,070034 300
16 mai 20242,04002,20002,03202,13002,130050 500
15 mai 20242,00002,09001,97002,06002,060051 600
14 mai 20241,92002,03601,92002,03002,030056 300
13 mai 20241,88002,00001,87001,90001,9000132 400
10 mai 20242,01002,01001,84001,88001,8800156 000
09 mai 20241,90002,04601,90001,95001,9500111 900
08 mai 20242,00002,00001,87001,90001,900032 400
07 mai 20242,04002,06001,89501,96001,960075 200
06 mai 20242,00002,09001,96002,04002,040057 000
03 mai 20241,84001,97001,84001,94001,940063 100
02 mai 20241,96002,00401,82001,87001,870071 000
01 mai 20242,15002,15001,91201,95001,9500224 800
30 avr. 20242,25002,25002,04502,06502,0650112 200
29 avr. 20242,63002,65002,21002,25002,2500212 400
26 avr. 20242,40002,50002,36002,43302,433040 300
25 avr. 20242,29002,43002,26002,36002,360036 200
24 avr. 20242,31002,39002,25002,33002,330083 300
23 avr. 20242,26002,42002,16002,27002,270061 000
22 avr. 20242,12002,24002,11102,21002,210099 300
19 avr. 20242,29002,37002,19002,25002,250067 600
18 avr. 20242,36002,54002,25002,26002,2600129 700
17 avr. 20242,54002,80002,35002,35002,3500146 500
16 avr. 20242,51002,75002,35002,62002,6200130 500
15 avr. 20242,84003,02002,55002,59002,5900342 100
12 avr. 20243,10003,29002,79003,11003,11001 511 400
11 avr. 20242,29004,90002,20804,07004,07009 048 300
10 avr. 20242,31002,35002,16002,27002,270017 100
09 avr. 20242,40002,40002,21002,31002,310031 400
08 avr. 20242,18002,60002,18002,42002,420037 900
05 avr. 20242,29002,35002,20002,27002,270027 200
04 avr. 20242,43002,44502,25002,28002,280023 200
03 avr. 20242,26002,44902,17502,33002,330056 500
02 avr. 20242,38002,47002,15002,30002,300060 200
01 avr. 20242,48002,51002,30302,36002,360012 200
28 mars 20242,40002,59002,38102,44002,440054 300
27 mars 20242,37002,46002,22002,31002,310051 700
26 mars 20242,27002,38002,21002,28002,280028 000
25 mars 20242,28002,39002,15002,23002,230031 700
22 mars 20242,57002,76002,12002,25002,2500183 100
21 mars 20241,70002,31001,70002,28002,2800348 900
20 mars 20241,81001,88001,53001,67001,6700133 500
19 mars 20242,00002,09001,87001,90001,900036 100
18 mars 20242,02002,18001,92001,98001,980062 600
15 mars 20242,06002,23001,92002,10002,100051 900
14 mars 20242,31002,40002,00002,01002,010059 000
13 mars 20242,40002,43102,31002,31002,310029 100
12 mars 20242,32002,48002,32002,35002,350030 000
11 mars 20242,56002,56002,33002,34002,340036 500
08 mars 20242,55002,60002,45002,50002,500063 200
07 mars 20242,75002,75002,60002,60002,600022 400
06 mars 20242,86002,88002,61002,77002,770028 100
05 mars 20242,73002,92002,73002,78002,780028 300
04 mars 20242,55002,90002,55002,81002,810037 300
01 mars 20242,63002,76002,57002,61002,610026 800
29 févr. 20242,62002,69002,56002,67002,670016 400
28 févr. 20242,74002,74002,56002,56002,560026 300
27 févr. 20242,76002,78002,60002,62002,620027 100
26 févr. 20242,90002,99302,56002,61002,610069 800
23 févr. 20242,98003,12002,90002,94002,940049 000
22 févr. 20243,10003,18002,92003,06003,060041 300
21 févr. 20243,12003,12003,03003,03003,030014 900
20 févr. 20243,11003,20503,05103,06003,06009 000
16 févr. 20243,25003,25003,07503,12003,12009 600
15 févr. 20243,20003,25003,06003,15003,150021 800
14 févr. 20243,03003,24003,01003,24003,240022 100
13 févr. 20243,14003,17203,04003,04003,040015 800
12 févr. 20243,09003,14003,05003,12703,127032 200
09 févr. 20243,14003,32303,00003,03503,035051 300
08 févr. 20243,18003,26503,14203,18003,180028 500
07 févr. 20243,32003,36503,20003,20003,200018 600
06 févr. 20243,26003,37903,22203,27003,27005 600
05 févr. 20243,30003,44003,30003,31003,310015 500
02 févr. 20243,20003,32803,16003,28003,280016 600
01 févr. 20243,39003,39003,18003,27503,275021 900
31 janv. 20243,17003,33003,17003,22003,220028 900
30 janv. 20243,43003,43003,21003,24003,240017 600
29 janv. 20243,35003,43003,32003,43003,430023 900
26 janv. 20243,25003,43003,25003,43003,430018 000
25 janv. 20243,27003,45003,13003,31003,310036 400
24 janv. 20243,45003,48003,32003,35003,350025 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...