Quantcast

MagneGas Applied Technology Solutions, Inc. Common Stock Historical Stock Prices

MNGA 
$0.183
*  
0.0108
5.57%
Get MNGA Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading MNGA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MNGA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.185 0.189 0.18 0.183 7,613,029
01/18/2019 0.195 0.205 0.191 0.1938 19,447,590
01/17/2019 0.1841 0.188 0.1777 0.18 8,488,661
01/16/2019 0.1869 0.19 0.1755 0.185 9,475,467
01/15/2019 0.1799 0.1888 0.172 0.1869 14,293,640
01/14/2019 0.1999 0.1999 0.1725 0.1786 16,478,790
01/11/2019 0.1797 0.2 0.138 0.1898 69,273,310
01/10/2019 0.2304 0.235 0.225 0.232 3,251,508
01/09/2019 0.2333 0.2382 0.2305 0.2371 2,904,264
01/08/2019 0.235 0.24 0.2304 0.2345 2,993,713
01/07/2019 0.25 0.25 0.235 0.2395 4,601,993
01/04/2019 0.248 0.249 0.24 0.2449 4,585,279
01/03/2019 0.242 0.2539 0.2413 0.2497 4,287,925
01/02/2019 0.24 0.2555 0.235 0.2533 4,636,916
12/31/2018 0.259 0.275 0.242 0.2467 10,225,380
12/28/2018 0.2383 0.2701 0.2333 0.257 13,347,570
12/27/2018 0.2035 0.266 0.2 0.2504 19,751,080
12/26/2018 0.21 0.2163 0.19 0.202 5,724,680
12/24/2018 0.2052 0.21 0.1975 0.2009 3,774,403
12/21/2018 0.2091 0.22 0.205 0.2165 4,704,671
12/20/2018 0.23 0.237 0.168 0.2272 18,143,940
12/19/2018 0.245 0.2529 0.234 0.2378 6,831,065
12/18/2018 0.2697 0.2699 0.2425 0.251 6,167,172
12/17/2018 0.261 0.2651 0.2268 0.2477 9,487,284
12/14/2018 0.265 0.273 0.2646 0.2679 3,545,098
12/13/2018 0.2725 0.2829 0.2705 0.2729 3,800,513
12/12/2018 0.272 0.293 0.266 0.28 8,071,129
12/11/2018 0.275 0.2875 0.2719 0.272 4,122,519
12/10/2018 0.2755 0.2836 0.26 0.2724 5,937,617
12/07/2018 0.286 0.293 0.278 0.2781 6,130,606
12/06/2018 0.3 0.301 0.279 0.288 6,050,541
12/04/2018 0.3015 0.3073 0.29 0.2968 6,387,262
12/03/2018 0.315 0.325 0.3 0.3089 10,954,720
11/30/2018 0.3 0.3048 0.285 0.3 7,394,361
11/29/2018 0.31 0.31 0.295 0.2993 6,009,572
11/28/2018 0.3 0.3125 0.294 0.305 11,210,590
11/27/2018 0.3155 0.3155 0.282 0.2944 11,113,150
11/26/2018 0.2875 0.315 0.275 0.3085 24,397,760
11/23/2018 0.281 0.283 0.25 0.275 7,575,120
11/21/2018 0.29 0.2922 0.275 0.2812 8,212,982
11/20/2018 0.297 0.3 0.28 0.29 8,091,330
11/19/2018 0.294 0.314 0.275 0.3 17,583,110
11/16/2018 0.2809 0.325 0.2625 0.2717 18,203,790
11/15/2018 0.3145 0.315 0.275 0.285 19,138,220
11/14/2018 0.43 0.485 0.288 0.3147 63,193,230
11/13/2018 0.347 0.52 0.338 0.43 81,506,590
11/12/2018 0.3 0.38 0.295 0.361 47,629,150
11/09/2018 0.29 0.29 0.265 0.28 10,315,970
11/08/2018 0.295 0.304 0.2851 0.2918 11,884,220
11/07/2018 0.294 0.322 0.2815 0.2889 22,230,560
11/06/2018 0.27 0.35 0.262 0.2747 41,629,900
11/05/2018 0.235 0.2501 0.22 0.245 6,702,833
11/02/2018 0.24 0.2472 0.2325 0.237 5,301,869
11/01/2018 0.2525 0.2525 0.237 0.2425 4,528,663
10/31/2018 0.255 0.255 0.241 0.247 4,067,955
10/30/2018 0.25 0.266 0.2401 0.2435 5,435,965
10/29/2018 0.268 0.274 0.251 0.255 9,837,229
10/26/2018 0.24 0.241 0.2298 0.24 5,870,064
10/25/2018 0.252 0.256 0.233 0.2422 5,033,136
10/24/2018 0.25 0.2585 0.23 0.2413 9,744,605
10/23/2018 0.2687 0.27 0.2558 0.2647 9,032,023
10/22/2018 0.2925 0.2929 0.265 0.2725 10,539,960
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio