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

Momentus Inc (NQ: MNTS )

0.5002 -0.0098 (-1.92%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 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 207.50 217.50 204.50 209.00 13,929 +0.00(+0.00%)
Dec 30, 2021 210.00 216.50 206.00 209.00 14,820 +0.00(+0.00%)
Dec 29, 2021 217.00 219.00 205.50 209.00 10,473 -10.00(-4.57%)
Dec 28, 2021 226.50 230.00 218.62 219.00 9,839 -10.50(-4.58%)
Dec 27, 2021 235.50 236.00 220.50 229.50 10,103 -6.00(-2.55%)
Dec 23, 2021 235.50 240.50 229.00 235.50 5,696 +0.00(+0.00%)
Dec 22, 2021 240.00 243.50 227.50 235.50 8,100 -3.50(-1.46%)
Dec 21, 2021 233.50 247.00 233.50 239.00 8,267 +7.50(+3.24%)
Dec 20, 2021 237.00 239.50 227.50 231.50 11,285 -14.00(-5.70%)
Dec 17, 2021 244.50 248.50 222.50 245.50 18,002 +2.50(+1.03%)
Dec 16, 2021 253.00 259.00 243.00 243.00 11,310 -6.00(-2.41%)
Dec 15, 2021 252.50 261.38 242.00 249.00 14,288 -14.50(-5.50%)
Dec 14, 2021 256.50 263.50 244.50 263.50 13,523 +8.50(+3.33%)
Dec 13, 2021 282.00 285.00 252.50 255.00 14,617 -31.50(-10.99%)
Dec 10, 2021 289.00 299.50 283.50 286.50 4,743 -5.00(-1.72%)
Dec 09, 2021 302.00 304.40 281.50 291.50 6,657 -8.50(-2.83%)
Dec 08, 2021 302.00 305.00 290.50 300.00 7,531 +1.00(+0.33%)
Dec 07, 2021 286.50 306.00 283.00 299.00 14,113 +19.50(+6.98%)
Dec 06, 2021 282.00 291.50 262.50 279.50 20,014 +2.00(+0.72%)
Dec 03, 2021 310.00 322.45 263.00 277.50 22,442 -31.50(-10.19%)
Dec 02, 2021 322.00 328.03 296.50 309.00 13,627 -14.50(-4.48%)
Dec 01, 2021 352.00 369.50 322.00 323.50 14,238 -21.00(-6.10%)
Nov 30, 2021 349.50 361.00 345.50 344.50 25,255 -12.50(-3.50%)
Nov 29, 2021 376.50 384.50 340.57 357.00 12,809 -19.50(-5.18%)
Nov 26, 2021 362.50 395.49 362.50 376.50 7,405 -1.00(-0.26%)
Nov 24, 2021 357.50 382.50 344.50 377.50 13,330 +33.50(+9.74%)
Nov 23, 2021 378.00 397.50 330.00 344.00 27,863 -63.00(-15.48%)
Nov 22, 2021 418.62 418.62 400.00 407.00 14,766 -7.00(-1.69%)
Nov 19, 2021 471.00 475.00 409.50 414.00 15,632 -60.50(-12.75%)
Nov 18, 2021 490.00 480.00 474.00 474.50 8,855 -18.50(-3.75%)
Nov 17, 2021 514.50 519.00 490.50 493.00 11,201 -26.50(-5.10%)
Nov 16, 2021 534.00 536.00 508.50 519.50 9,493 -19.50(-3.62%)
Nov 15, 2021 537.50 546.93 526.00 539.00 5,094 +4.50(+0.84%)
Nov 12, 2021 525.50 554.00 525.50 534.50 7,536 +8.00(+1.52%)
Nov 11, 2021 530.00 538.00 520.50 526.50 7,391 -6.00(-1.13%)
Nov 10, 2021 542.50 532.00 532.50 9,131 -18.00(-3.27%)
Nov 09, 2021 558.00 570.47 544.00 550.50 5,212 +5.00(+0.92%)
Nov 08, 2021 560.00 560.00 536.50 545.50 4,871 -13.00(-2.33%)
Nov 05, 2021 575.00 583.00 548.05 558.50 5,640 -21.50(-3.71%)
Nov 04, 2021 585.50 586.75 574.00 580.00 6,596 -2.50(-0.43%)
Nov 03, 2021 566.50 589.50 561.50 582.50 5,793 +14.50(+2.55%)
Nov 02, 2021 568.50 585.00 556.00 568.00 7,979 -0.50(-0.09%)
Nov 01, 2021 537.50 570.00 539.50 568.50 6,189 +29.00(+5.38%)
Oct 29, 2021 533.00 552.00 527.32 539.50 9,148 +7.50(+1.41%)
Oct 28, 2021 509.00 557.00 507.50 532.00 6,731 +4.00(+0.76%)
Oct 27, 2021 525.00 537.50 523.50 528.00 3,012 -2.50(-0.47%)
Oct 26, 2021 535.50 526.50 530.50 4,654 -9.00(-1.67%)
Oct 25, 2021 554.50 554.50 528.00 539.50 6,165 -7.50(-1.37%)
Oct 22, 2021 547.50 553.50 540.00 547.00 2,809 +2.50(+0.46%)
Oct 21, 2021 545.00 556.00 538.50 544.50 3,014 +0.00(+0.00%)
Oct 20, 2021 537.50 553.50 526.50 544.50 4,501 +7.00(+1.30%)
Oct 19, 2021 527.00 542.50 526.00 537.50 3,276 +12.50(+2.38%)
Oct 18, 2021 525.00 544.99 516.50 525.00 5,137 -6.50(-1.22%)
Oct 15, 2021 559.50 563.00 525.50 531.50 4,556 -19.50(-3.54%)
Oct 14, 2021 571.50 577.50 547.00 551.00 3,784 -18.50(-3.25%)
Oct 13, 2021 547.50 570.50 544.00 569.50 5,669 +13.50(+2.43%)
Oct 12, 2021 555.50 570.00 550.50 556.00 6,726 +2.00(+0.36%)
Oct 11, 2021 556.50 566.50 550.00 554.00 3,220 -6.00(-1.07%)
Oct 08, 2021 532.00 569.00 532.00 560.00 8,489 +26.00(+4.87%)
Oct 07, 2021 524.50 539.00 516.00 534.00 7,244 +17.50(+3.39%)
Oct 06, 2021 505.00 520.00 504.05 516.50 2,569 +4.00(+0.78%)
Oct 05, 2021 508.50 517.00 505.00 512.50 2,930 +7.00(+1.38%)
Oct 04, 2021 534.00 534.00 505.00 505.50 3,191 -29.00(-5.43%)
Oct 01, 2021 529.00 562.00 520.50 534.50 7,358 +4.50(+0.85%)
Sep 30, 2021 550.00 562.00 525.00 530.00 6,046 -15.50(-2.84%)
Sep 29, 2021 567.58 571.20 525.50 545.50 8,253 -8.00(-1.45%)
Sep 28, 2021 553.00 564.50 545.00 553.50 5,754 -2.00(-0.36%)
Sep 27, 2021 572.00 572.50 535.00 555.50 5,617 -6.00(-1.07%)
Sep 24, 2021 612.50 612.50 555.50 561.50 8,608 -51.00(-8.33%)
Sep 23, 2021 625.50 626.66 602.50 612.50 12,721 +0.50(+0.08%)
Sep 22, 2021 597.50 640.00 587.50 612.00 35,221 +32.00(+5.52%)
Sep 21, 2021 565.50 595.00 561.00 580.00 18,157 +14.00(+2.47%)
Sep 20, 2021 526.50 572.50 521.00 566.00 9,281 +13.50(+2.44%)
Sep 17, 2021 521.00 552.50 511.00 552.50 43,551 +39.00(+7.59%)
Sep 16, 2021 496.50 531.50 485.53 513.50 9,148 +15.50(+3.11%)
Sep 15, 2021 450.50 524.00 450.00 498.00 9,600 +24.50(+5.17%)
Sep 14, 2021 509.50 520.00 470.00 473.50 11,873 -39.00(-7.61%)
Sep 13, 2021 537.00 541.00 505.00 512.50 7,706 -31.00(-5.70%)
Sep 10, 2021 544.50 571.00 515.50 543.50 9,208 -2.00(-0.37%)
Sep 09, 2021 553.00 586.50 543.50 545.50 9,733 -6.00(-1.09%)
Sep 08, 2021 600.00 612.50 542.00 551.50 12,948 -42.00(-7.08%)
Sep 07, 2021 601.50 643.50 582.00 593.50 22,889 -6.50(-1.08%)
Sep 03, 2021 577.50 611.00 558.00 600.00 13,857 +20.50(+3.54%)
Sep 02, 2021 528.00 585.00 527.50 579.50 9,683 +51.50(+9.75%)
Sep 01, 2021 510.00 540.00 503.10 528.00 5,977 +12.50(+2.42%)
Aug 31, 2021 471.50 526.50 467.50 515.50 7,999 +48.50(+10.39%)
Aug 30, 2021 485.50 489.93 457.50 467.00 6,634 -10.50(-2.20%)
Aug 27, 2021 465.50 493.92 460.00 477.50 7,157 +19.00(+4.14%)
Aug 26, 2021 459.00 471.44 440.50 458.50 5,971 +9.00(+2.00%)
Aug 25, 2021 449.00 486.00 440.00 449.50 18,814 +31.00(+7.41%)
Aug 24, 2021 431.00 445.00 411.00 418.50 7,937 -7.50(-1.76%)
Aug 23, 2021 426.00 446.00 421.50 426.00 6,253 +0.00(+0.00%)
Aug 20, 2021 441.00 452.50 425.25 426.00 5,757 -5.00(-1.16%)
Aug 19, 2021 429.00 455.50 429.00 431.00 5,972 -10.00(-2.27%)
Aug 18, 2021 477.00 489.50 440.50 441.00 6,398 -42.50(-8.79%)
Aug 17, 2021 439.00 489.00 434.50 483.50 9,664 +30.50(+6.73%)
Aug 16, 2021 529.00 545.00 445.50 453.00 13,582 -81.00(-15.17%)
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.