Indicators

Matterport Inc (NQ: MTTR )

4.540 +0.030 (+0.67%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.650			9.730	16,706,396	+1.22(+14.34%)
Jan 28, 2022	8.470	8.610	7.500	8.510	20,971,672	+0.07(+0.83%)
Jan 27, 2022	9.750	9.770	8.260	8.440	23,455,948	-1.18(-12.26%)
Jan 26, 2022	11.01	11.09	9.360	9.619	22,171,522	-0.77(-7.42%)
Jan 25, 2022	10.00	10.67	9.370	10.39	15,397,258	-0.05(-0.48%)
Jan 24, 2022	9.580	10.48	9.000	10.44	17,221,628	+0.11(+1.06%)
Jan 21, 2022	10.99	11.00	10.00	10.33	16,032,274	-0.89(-7.93%)
Jan 20, 2022	12.21	12.56	11.12	11.22	13,528,754	-0.69(-5.79%)
Jan 19, 2022	12.78	12.90	11.85	11.91	19,889,908	-0.98(-7.60%)
Jan 18, 2022	13.47	13.74	12.76	12.89	8,904,665	-0.45(-3.37%)
Jan 14, 2022				13.34	0	-0.78(-5.52%)
Jan 13, 2022	15.25	15.27	14.06	14.12	8,874,333	-0.94(-6.24%)
Jan 12, 2022	16.88	17.16	15.01	15.06	10,339,496	-1.33(-8.11%)
Jan 11, 2022	16.21	17.30	15.70	16.39	7,724,017	+0.51(+3.21%)
Jan 10, 2022	15.47	15.94	14.55	15.88	6,243,920	+0.27(+1.73%)
Jan 07, 2022	16.30	16.83	15.35	15.61	7,122,928	-0.69(-4.23%)
Jan 06, 2022	15.99	17.03	14.94	16.30	13,892,069	+0.57(+3.62%)
Jan 05, 2022	18.04	18.17	15.55	15.73	13,976,789	-2.49(-13.67%)
Jan 04, 2022	19.60	19.95	17.77	18.22	10,265,403	-1.39(-7.09%)

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.