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

Mynd.Ai Inc ADR (NQ: MYND )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.8000 0.8000 0.7300 0.7300 50,700 -0.05(-6.41%)
Dec 28, 2018 0.7400 0.8300 0.7300 0.7800 42,800 +0.04(+5.98%)
Dec 27, 2018 0.8000 0.8080 0.7295 0.7360 12,955 -0.02(-3.16%)
Dec 26, 2018 0.6471 0.8380 0.6471 0.7600 36,812 +0.09(+13.43%)
Dec 24, 2018 0.7400 0.7500 0.6200 0.6700 34,900 -0.14(-17.28%)
Dec 21, 2018 1.000 1.050 0.7700 0.8100 135,700 -0.17(-16.95%)
Dec 20, 2018 1.090 1.119 0.9753 0.9753 71,347 -0.05(-5.31%)
Dec 19, 2018 1.200 1.277 1.020 1.030 217,249 -0.21(-16.94%)
Dec 18, 2018 1.200 1.261 1.200 1.240 110,903 +0.04(+3.33%)
Dec 17, 2018 1.250 1.300 1.200 1.200 24,820 -0.06(-4.76%)
Dec 14, 2018 1.310 1.330 1.260 1.260 16,600 -0.01(-0.79%)
Dec 13, 2018 1.264 1.338 1.260 1.270 25,024 -0.01(-0.78%)
Dec 12, 2018 1.250 1.314 1.250 1.280 35,933 +0.02(+1.59%)
Dec 11, 2018 1.270 1.300 1.240 1.260 31,605 -0.01(-0.79%)
Dec 10, 2018 1.350 1.550 1.240 1.270 189,993 -0.01(-0.78%)
Dec 07, 2018 1.320 1.330 1.250 1.280 60,700 -0.02(-1.54%)
Dec 06, 2018 1.430 1.483 1.280 1.300 139,537 -0.09(-6.47%)
Dec 04, 2018 1.440 1.450 1.310 1.390 20,500 -0.07(-4.76%)
Dec 03, 2018 1.466 1.490 1.410 1.459 17,057 +0.06(+4.24%)
Nov 30, 2018 1.390 1.550 1.280 1.400 57,900 +0.03(+2.19%)
Nov 29, 2018 1.403 1.407 1.350 1.370 63,037 -0.01(-0.72%)
Nov 28, 2018 1.380 1.427 1.380 1.380 31,805 +0.00(+0.00%)
Nov 27, 2018 1.400 1.740 1.374 1.380 249,875 -0.05(-3.29%)
Nov 26, 2018 1.320 1.950 1.320 1.427 1,284,988 +0.11(+8.11%)
Nov 23, 2018 1.280 1.320 1.280 1.320 11,400 +0.04(+3.13%)
Nov 21, 2018 1.280 1.280 1.280 0 +0.01(+0.79%)
Nov 20, 2018 1.310 1.340 1.230 1.270 58,839 -0.08(-5.70%)
Nov 19, 2018 1.360 1.380 1.310 1.347 28,622 -0.00(-0.24%)
Nov 16, 2018 1.330 1.410 1.320 1.350 19,200 +0.03(+2.27%)
Nov 15, 2018 1.400 1.490 1.314 1.320 50,311 -0.11(-7.69%)
Nov 14, 2018 1.390 1.450 1.350 1.430 90,587 +0.07(+5.15%)
Nov 13, 2018 1.430 1.467 1.360 1.360 56,783 -0.05(-3.55%)
Nov 12, 2018 1.460 1.490 1.380 1.410 19,756 -0.06(-4.08%)
Nov 09, 2018 1.510 1.620 1.470 1.470 35,900 -0.05(-3.29%)
Nov 08, 2018 1.520 1.550 1.463 1.520 18,206 -0.04(-2.56%)
Nov 07, 2018 1.670 1.670 1.521 1.560 54,610 -0.00(-0.06%)
Nov 06, 2018 1.617 1.620 1.550 1.561 13,886 +0.01(+0.71%)
Nov 05, 2018 1.520 1.640 1.520 1.550 68,500 +0.05(+3.33%)
Nov 02, 2018 1.500 1.530 1.460 1.500 41,800 +0.00(+0.00%)
Nov 01, 2018 1.420 1.522 1.400 1.500 54,955 +0.09(+6.76%)
Oct 31, 2018 1.390 1.465 1.390 1.405 65,526 +0.01(+0.36%)
Oct 30, 2018 1.410 1.480 1.370 1.400 71,568 -0.02(-1.41%)
Oct 29, 2018 1.600 1.600 1.390 1.420 328,907 -0.28(-16.47%)
Oct 26, 2018 1.440 2.100 1.410 1.700 6,344,600 +0.33(+24.09%)
Oct 25, 2018 1.370 1.420 1.350 1.370 29,055 +0.00(+0.00%)
Oct 24, 2018 1.459 1.459 1.370 1.370 13,629 -0.02(-1.50%)
Oct 23, 2018 1.380 1.640 1.340 1.391 49,019 +0.00(+0.06%)
Oct 22, 2018 1.490 1.490 1.350 1.390 65,551 -0.03(-2.11%)
Oct 19, 2018 1.650 1.700 1.380 1.420 133,200 -0.19(-11.80%)
Oct 18, 2018 1.560 1.640 1.490 1.610 202,123 +0.07(+4.55%)
Oct 17, 2018 1.560 1.670 1.500 1.540 65,968 -0.04(-2.53%)
Oct 16, 2018 1.370 1.780 1.330 1.580 444,107 +0.20(+14.49%)
Oct 15, 2018 1.370 1.429 1.370 1.380 18,386 -0.06(-4.17%)
Oct 12, 2018 1.440 1.500 1.370 1.440 50,000 +0.01(+0.47%)
Oct 11, 2018 1.450 1.493 1.360 1.433 14,972 +0.05(+3.61%)
Oct 10, 2018 1.510 1.510 1.364 1.383 40,097 -0.08(-5.26%)
Oct 09, 2018 1.360 1.590 1.360 1.460 43,436 +0.08(+5.80%)
Oct 08, 2018 1.510 1.550 1.350 1.380 122,285 -0.13(-8.61%)
Oct 05, 2018 1.580 1.580 1.500 1.510 19,500 -0.03(-1.95%)
Oct 04, 2018 1.600 1.600 1.530 1.540 46,905 -0.08(-4.94%)
Oct 03, 2018 1.560 1.627 1.508 1.620 37,449 +0.06(+3.85%)
Oct 02, 2018 1.580 1.590 1.550 1.560 24,206 -0.03(-1.89%)
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.