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 (%)
Mar 29, 2018 1.190 1.190 1.190 0 -0.16(-11.85%)
Mar 28, 2018 1.340 1.500 1.260 1.350 8,884 -0.13(-8.78%)
Mar 27, 2018 1.850 1.860 1.450 1.480 13,205 -0.39(-20.86%)
Mar 26, 2018 1.925 1.925 1.850 1.870 10,314 -0.05(-2.60%)
Mar 23, 2018 1.900 1.920 1.750 1.920 14,024 +0.03(+1.59%)
Mar 22, 2018 2.000 2.080 1.890 1.890 21,328 -0.02(-1.07%)
Mar 21, 2018 2.090 2.090 1.911 1.911 7,300 -0.19(-9.02%)
Mar 20, 2018 2.190 2.190 1.920 2.100 18,306 -0.11(-4.98%)
Mar 19, 2018 2.484 2.484 2.010 2.210 27,868 -0.33(-12.99%)
Mar 16, 2018 2.530 2.790 2.210 2.540 25,029 -0.01(-0.39%)
Mar 15, 2018 2.400 2.550 2.162 2.550 19,344 +0.15(+6.25%)
Mar 14, 2018 2.220 2.400 2.220 2.400 21,048 +0.23(+10.60%)
Mar 13, 2018 2.200 2.260 2.050 2.170 18,485 -0.12(-5.24%)
Mar 12, 2018 2.220 2.290 2.200 2.290 3,038 +0.04(+1.78%)
Mar 09, 2018 2.200 2.324 2.200 2.250 1,782 +0.05(+2.27%)
Mar 08, 2018 2.200 2.270 2.200 2.200 5,581 +0.00(+0.00%)
Mar 07, 2018 2.200 2.330 2.200 2.200 13,872 +0.00(+0.00%)
Mar 06, 2018 2.200 2.340 2.200 2.200 54,331 -0.01(-0.45%)
Mar 05, 2018 2.320 2.420 2.210 2.210 47,052 -0.13(-5.56%)
Mar 02, 2018 2.310 2.350 2.210 2.340 2,988 +0.05(+2.18%)
Mar 01, 2018 2.400 2.400 2.250 2.290 13,379 +0.20(+9.57%)
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%)
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.