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 (%)
Feb 28, 2018 2.120 2.188 1.810 2.090 27,526 -0.09(-4.01%)
Feb 27, 2018 2.300 2.400 1.789 2.177 33,444 -0.18(-7.74%)
Feb 26, 2018 3.060 3.141 2.250 2.360 20,012 -0.24(-9.23%)
Feb 23, 2018 2.530 2.600 2.530 2.600 976 +0.03(+1.17%)
Feb 22, 2018 2.589 2.643 2.478 2.570 1,754 +0.18(+7.50%)
Feb 21, 2018 2.440 2.733 2.391 2.391 1,794 -0.08(-3.21%)
Feb 20, 2018 2.700 2.700 2.470 2.470 797 -0.21(-7.84%)
Feb 16, 2018 2.680 2.680 2.680 0 +0.30(+12.61%)
Feb 15, 2018 2.550 2.650 2.380 2.380 2,064 -0.16(-6.30%)
Feb 14, 2018 2.250 2.645 2.100 2.540 13,420 +0.33(+14.93%)
Feb 13, 2018 2.570 2.570 2.210 2.210 19,613 -0.23(-9.43%)
Feb 12, 2018 2.410 2.885 2.410 2.440 4,011 -0.25(-9.29%)
Feb 09, 2018 2.860 2.860 2.510 2.690 28,516 -0.26(-8.73%)
Feb 08, 2018 3.120 3.310 2.760 2.947 10,860 -0.07(-2.19%)
Feb 07, 2018 3.050 3.050 3.000 3.013 2,460 +0.01(+0.44%)
Feb 06, 2018 3.070 3.207 3.000 3.000 5,944 -0.03(-0.83%)
Feb 05, 2018 3.050 3.050 3.025 3.025 9,153 +0.02(+0.50%)
Feb 02, 2018 3.150 3.190 3.010 3.010 5,597 -0.10(-3.22%)
Feb 01, 2018 3.230 3.473 3.110 3.110 4,708 -0.13(-4.01%)
Jan 31, 2018 3.390 3.439 3.230 3.240 9,708 +0.01(+0.31%)
Jan 30, 2018 3.480 3.480 3.160 3.230 12,924 -0.18(-5.28%)
Jan 29, 2018 3.487 3.487 3.350 3.410 12,418 +0.01(+0.29%)
Jan 26, 2018 3.462 3.462 3.340 3.400 4,393 +0.06(+1.77%)
Jan 25, 2018 3.250 3.362 3.250 3.341 8,116 -0.12(-3.53%)
Jan 24, 2018 3.430 3.463 3.250 3.463 8,611 +0.06(+1.86%)
Jan 23, 2018 3.261 3.430 3.261 3.400 1,333 -0.14(-3.95%)
Jan 22, 2018 3.500 3.540 3.250 3.540 6,069 +0.16(+4.73%)
Jan 19, 2018 3.540 3.540 3.236 3.380 12,105 -0.14(-3.92%)
Jan 18, 2018 3.518 3.518 3.518 3.518 2,492 -0.06(-1.78%)
Jan 17, 2018 3.551 3.582 3.500 3.582 8,194 -0.06(-1.60%)
Jan 16, 2018 3.600 3.686 3.501 3.640 19,414 +0.07(+1.92%)
Jan 12, 2018 3.571 3.571 3.571 0 +0.15(+4.43%)
Jan 11, 2018 3.420 3.470 3.400 3.420 2,414 +0.22(+6.84%)
Jan 10, 2018 3.260 3.260 3.201 3.201 477 -0.02(-0.59%)
Jan 09, 2018 3.357 3.430 3.170 3.220 11,990 -0.08(-2.42%)
Jan 08, 2018 3.500 3.533 3.300 3.300 21,520 -0.17(-4.90%)
Jan 05, 2018 3.250 3.580 3.250 3.470 23,463 +0.12(+3.58%)
Jan 04, 2018 3.400 3.523 3.050 3.350 22,118 -0.05(-1.47%)
Jan 03, 2018 3.320 3.480 3.320 3.400 7,297 +0.03(+0.89%)
Jan 02, 2018 3.470 3.600 3.350 3.370 12,485 -0.03(-0.88%)
Dec 29, 2017 3.400 3.400 3.400 0 +0.06(+1.80%)
Dec 28, 2017 3.290 3.425 3.290 3.340 1,879 +0.08(+2.47%)
Dec 27, 2017 3.380 3.545 3.260 3.260 4,807 -0.25(-7.14%)
Dec 26, 2017 3.600 3.685 3.508 3.510 2,509 -0.05(-1.40%)
Dec 22, 2017 3.440 3.650 3.330 3.560 20,380 +0.11(+3.19%)
Dec 21, 2017 3.630 3.630 3.280 3.450 5,814 -0.01(-0.29%)
Dec 20, 2017 3.450 3.620 3.450 3.460 563 -0.16(-4.42%)
Dec 19, 2017 3.460 3.622 3.460 3.620 4,561 -0.12(-3.21%)
Dec 18, 2017 3.450 3.777 3.450 3.740 8,983 -0.01(-0.27%)
Dec 15, 2017 3.640 3.750 3.600 3.750 43,934 +0.09(+2.46%)
Dec 14, 2017 3.313 3.660 3.313 3.660 11,973 +0.18(+5.17%)
Dec 13, 2017 3.360 3.500 3.020 3.480 1,451 +0.08(+2.35%)
Dec 12, 2017 2.916 3.477 2.916 3.400 6,462 -0.06(-1.73%)
Dec 11, 2017 3.510 3.510 3.410 3.460 1,627 +0.06(+1.76%)
Dec 08, 2017 3.640 3.640 3.270 3.400 30,396 -0.30(-8.11%)
Dec 07, 2017 3.843 3.843 3.700 3.700 2,237 -0.10(-2.63%)
Dec 06, 2017 3.580 3.850 3.580 3.800 25,887 +0.11(+2.84%)
Dec 05, 2017 3.450 3.760 3.270 3.695 21,371 +0.14(+4.08%)
Dec 04, 2017 3.951 3.962 3.465 3.550 15,947 -0.29(-7.59%)
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.