Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matterport Inc (NQ: MTTR )

4.570 +0.070 (+1.56%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 7, 2024 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, 2021 21.82 21.94 20.52 20.64 4,686,775 -1.18(-5.41%)
Dec 30, 2021 21.10 22.53 21.02 21.82 3,171,815 +0.50(+2.35%)
Dec 29, 2021 22.63 22.63 20.85 21.32 4,553,775 -0.96(-4.31%)
Dec 28, 2021 24.00 24.13 22.11 22.28 4,761,594 -1.63(-6.82%)
Dec 27, 2021 23.92 23.98 22.64 23.91 4,592,579 +0.69(+2.97%)
Dec 23, 2021 24.40 24.70 22.97 23.22 4,664,242 -0.93(-3.85%)
Dec 22, 2021 23.26 24.78 22.91 24.15 5,366,342 +0.95(+4.09%)
Dec 21, 2021 22.01 24.13 22.01 23.20 8,292,345 +1.81(+8.46%)
Dec 20, 2021 21.61 22.76 21.00 21.39 3,870,205 -1.40(-6.14%)
Dec 17, 2021 21.43 22.93 20.72 22.79 6,773,339 +0.69(+3.12%)
Dec 16, 2021 23.49 23.67 21.80 22.10 5,949,226 -0.23(-1.03%)
Dec 15, 2021 22.50 22.86 20.16 22.33 7,198,885 +0.03(+0.13%)
Dec 14, 2021 21.92 23.97 21.60 22.30 5,733,652 -0.56(-2.45%)
Dec 13, 2021 23.59 24.39 22.26 22.86 5,422,275 -0.63(-2.68%)
Dec 10, 2021 25.53 25.54 23.23 23.49 4,868,150 -1.05(-4.28%)
Dec 09, 2021 25.80 27.80 24.05 24.54 7,385,913 -1.49(-5.72%)
Dec 08, 2021 26.40 26.53 25.01 26.03 6,404,447 -0.33(-1.25%)
Dec 07, 2021 25.67 26.71 25.00 26.36 9,133,192 +2.95(+12.60%)
Dec 06, 2021 24.44 25.40 22.57 23.41 11,195,934 -2.10(-8.23%)
Dec 03, 2021 29.01 29.67 24.06 25.51 12,102,140 -2.99(-10.49%)
Dec 02, 2021 30.18 31.70 27.20 28.50 10,937,179 -2.68(-8.60%)
Dec 01, 2021 33.25 37.60 29.99 31.18 18,430,938 -1.20(-3.71%)
Nov 30, 2021 32.49 34.85 30.61 32.38 13,540,103 -0.67(-2.03%)
Nov 29, 2021 28.46 33.48 27.72 33.05 18,800,292 +5.78(+21.20%)
Nov 26, 2021 27.25 28.46 26.21 27.27 3,724,559 -1.22(-4.28%)
Nov 24, 2021 25.73 28.68 25.27 28.49 5,373,261 +2.54(+9.79%)
Nov 23, 2021 26.00 27.80 25.01 25.95 6,099,033 -0.10(-0.38%)
Nov 22, 2021 28.97 29.80 25.72 26.05 7,915,898 -1.81(-6.50%)
Nov 19, 2021 27.22 28.73 26.41 27.86 4,122,580 +0.49(+1.79%)
Nov 18, 2021 29.20 27.67 26.00 27.37 8,435,251 -1.58(-5.46%)
Nov 17, 2021 28.89 30.80 28.15 28.95 8,051,632 +0.44(+1.54%)
Nov 16, 2021 26.15 29.90 24.75 28.51 13,345,297 +1.39(+5.13%)
Nov 15, 2021 23.05 27.68 22.80 27.12 17,107,278 +4.95(+22.33%)
Nov 12, 2021 22.31 23.62 22.11 22.17 3,416,415 -0.03(-0.14%)
Nov 11, 2021 21.78 22.86 21.39 22.20 2,715,251 +0.93(+4.37%)
Nov 10, 2021 21.27 21.27 3,092,381 -0.80(-3.62%)
Nov 09, 2021 22.94 23.26 21.53 22.07 2,581,047 -0.53(-2.35%)
Nov 08, 2021 22.52 23.34 21.85 22.60 3,806,991 +0.56(+2.54%)
Nov 05, 2021 20.77 22.88 20.68 22.04 6,664,656 +1.72(+8.46%)
Nov 04, 2021 21.61 22.36 19.63 20.32 12,800,417 -3.26(-13.83%)
Nov 03, 2021 24.56 25.69 23.36 23.58 6,684,084 -0.33(-1.38%)
Nov 02, 2021 23.96 24.35 22.73 23.91 5,902,476 -0.82(-3.32%)
Nov 01, 2021 24.15 24.47 23.35 24.73 10,066,997 +2.28(+10.16%)
Oct 29, 2021 19.41 22.70 22.45 12,821,949 +3.46(+18.22%)
Oct 28, 2021 18.52 19.69 18.16 18.99 3,063,334 +0.63(+3.43%)
Oct 27, 2021 18.95 19.19 18.13 18.36 2,301,710 -0.60(-3.16%)
Oct 26, 2021 19.56 18.96 2,062,924 -0.51(-2.62%)
Oct 25, 2021 19.39 19.47 1,282,322 +0.13(+0.67%)
Oct 22, 2021 19.89 19.98 18.71 19.34 2,153,437 -0.66(-3.30%)
Oct 21, 2021 19.24 20.18 19.20 20.00 2,025,064 +0.66(+3.41%)
Oct 20, 2021 19.31 19.38 18.86 19.34 1,076,287 -0.08(-0.41%)
Oct 19, 2021 18.57 19.59 18.50 19.42 2,161,306 +1.05(+5.72%)
Oct 18, 2021 18.65 18.89 18.26 18.37 2,362,699 -0.50(-2.65%)
Oct 15, 2021 20.21 20.35 18.63 18.87 2,939,976 -0.36(-1.87%)
Oct 14, 2021 20.37 20.50 18.87 19.23 4,094,871 -0.90(-4.47%)
Oct 13, 2021 19.80 20.16 19.71 20.13 1,674,674 +0.37(+1.87%)
Oct 12, 2021 20.12 20.24 19.27 19.76 1,523,973 +0.21(+1.07%)
Oct 11, 2021 19.65 20.54 19.53 19.55 2,259,445 -0.07(-0.36%)
Oct 08, 2021 19.75 19.88 19.24 19.62 5,605,576 -0.13(-0.66%)
Oct 07, 2021 18.56 20.52 18.45 19.75 6,030,788 +1.49(+8.16%)
Oct 06, 2021 17.84 18.41 17.63 18.26 2,022,182 +0.07(+0.38%)
Oct 05, 2021 18.20 19.04 17.93 18.19 2,684,611 +0.18(+1.00%)
Oct 04, 2021 18.63 18.67 17.53 18.01 2,423,180 -0.63(-3.38%)
Oct 01, 2021 18.98 18.98 18.22 18.64 2,427,948 -0.27(-1.43%)
Sep 30, 2021 19.34 19.44 18.21 18.91 2,451,979 -0.20(-1.05%)
Sep 29, 2021 20.10 20.45 18.66 19.11 3,262,701 -0.59(-2.99%)
Sep 28, 2021 20.36 20.64 19.53 19.70 3,593,802 -1.17(-5.61%)
Sep 27, 2021 22.39 22.46 20.45 20.87 3,086,253 -1.40(-6.29%)
Sep 24, 2021 23.00 23.28 22.06 22.27 2,469,834 -0.96(-4.13%)
Sep 23, 2021 22.73 23.97 22.45 23.23 3,650,780 +0.85(+3.80%)
Sep 22, 2021 22.21 22.89 22.01 22.38 2,777,282 +0.54(+2.47%)
Sep 21, 2021 20.76 22.50 20.25 21.84 4,107,365 +1.87(+9.36%)
Sep 20, 2021 20.85 21.39 19.26 19.97 5,311,318 -2.28(-10.25%)
Sep 17, 2021 21.48 22.89 21.05 22.25 16,460,598 +1.16(+5.50%)
Sep 16, 2021 19.86 21.80 19.80 21.09 6,209,769 +1.34(+6.78%)
Sep 15, 2021 18.74 19.93 18.32 19.75 4,667,536 +1.30(+7.05%)
Sep 14, 2021 18.18 19.32 17.77 18.45 3,612,990 +0.25(+1.37%)
Sep 13, 2021 19.22 19.30 17.70 18.20 3,570,087 -0.69(-3.65%)
Sep 10, 2021 18.04 19.76 17.58 18.89 9,434,816 +1.23(+6.96%)
Sep 09, 2021 15.88 18.32 15.62 17.66 8,250,115 +1.79(+11.28%)
Sep 08, 2021 16.24 16.24 15.43 15.87 2,468,425 -0.24(-1.49%)
Sep 07, 2021 18.14 18.16 16.04 16.11 4,141,093 -1.85(-10.30%)
Sep 03, 2021 17.34 18.12 16.74 17.96 3,851,699 +0.61(+3.52%)
Sep 02, 2021 16.12 17.58 15.64 17.35 6,426,983 +1.34(+8.37%)
Sep 01, 2021 16.28 16.28 15.85 16.01 2,324,253 -0.10(-0.62%)
Aug 31, 2021 16.20 16.60 15.66 16.11 2,470,164 -0.01(-0.06%)
Aug 30, 2021 15.05 16.25 14.82 16.12 3,071,097 +1.19(+7.97%)
Aug 27, 2021 14.56 15.68 14.37 14.93 2,904,829 +0.13(+0.88%)
Aug 26, 2021 15.19 15.52 14.67 14.80 1,720,355 +0.02(+0.14%)
Aug 25, 2021 14.62 15.98 14.18 14.78 2,494,608 +0.24(+1.65%)
Aug 24, 2021 14.30 14.74 14.01 14.54 1,410,481 +0.57(+4.08%)
Aug 23, 2021 14.18 14.20 13.41 13.97 1,535,137 +0.04(+0.29%)
Aug 20, 2021 13.75 14.15 13.75 13.93 823,956 +0.06(+0.43%)
Aug 19, 2021 13.90 14.34 13.76 13.87 1,138,068 -0.22(-1.56%)
Aug 18, 2021 13.95 14.30 13.58 14.09 945,666 +0.20(+1.44%)
Aug 17, 2021 14.45 14.94 13.81 13.89 2,264,116 -0.26(-1.84%)
Aug 16, 2021 14.92 14.92 13.85 14.15 2,032,295 -0.76(-5.10%)
Aug 13, 2021 15.31 15.77 14.88 14.91 1,735,637 -0.43(-2.80%)
Aug 12, 2021 14.85 15.43 13.89 15.34 12,194,638 -0.23(-1.48%)
Aug 11, 2021 16.65 16.73 15.29 15.57 2,199,899 -0.98(-5.92%)
Aug 10, 2021 15.49 16.64 15.45 16.55 2,019,511 +1.04(+6.71%)
Aug 09, 2021 15.44 15.58 14.90 15.51 519,254 +0.29(+1.91%)
Aug 06, 2021 15.50 15.50 14.88 15.22 753,456 -0.16(-1.04%)
Aug 05, 2021 14.59 15.73 14.53 15.38 1,171,291 +0.98(+6.81%)
Aug 04, 2021 15.00 15.00 14.21 14.40 1,301,252 -0.60(-4.00%)
Aug 03, 2021 15.99 16.09 14.53 15.00 1,558,562 -0.88(-5.54%)
Aug 02, 2021 15.82 16.40 15.56 15.88 1,982,703 +0.43(+2.78%)
Jul 30, 2021 15.10 16.04 14.66 15.45 3,009,704 +0.45(+3.00%)
Jul 29, 2021 14.10 16.42 13.81 15.00 7,762,575 +1.14(+8.23%)
Jul 28, 2021 13.41 14.04 13.41 13.86 352,987 +0.45(+3.36%)
Jul 27, 2021 13.72 13.80 12.90 13.41 488,432 -0.26(-1.90%)
Jul 26, 2021 14.10 14.40 13.47 13.67 708,855 -0.53(-3.73%)
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.