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 (%)
Apr 30, 2018 2.082 2.500 2.050 2.090 767,776 +0.03(+1.42%)
Apr 27, 2018 2.050 2.080 2.000 2.061 41,822 +0.03(+1.52%)
Apr 26, 2018 2.100 2.200 2.030 2.030 75,689 -0.11(-5.14%)
Apr 25, 2018 2.220 2.250 2.030 2.140 147,085 -0.13(-5.59%)
Apr 24, 2018 2.300 2.309 2.180 2.267 188,480 +0.02(+0.74%)
Apr 23, 2018 2.250 2.360 2.150 2.250 181,923 +0.04(+1.76%)
Apr 20, 2018 2.080 2.270 2.030 2.211 138,803 +0.11(+5.29%)
Apr 19, 2018 2.000 2.250 1.921 2.100 205,024 +0.08(+3.96%)
Apr 18, 2018 2.080 2.080 1.820 2.020 58,673 -0.04(-1.94%)
Apr 17, 2018 2.050 2.120 1.980 2.060 287,316 +0.07(+3.52%)
Apr 16, 2018 1.880 2.150 1.701 1.990 503,983 +0.11(+5.85%)
Apr 13, 2018 1.770 2.440 1.770 1.880 1,552,425 -0.09(-4.57%)
Apr 12, 2018 1.520 2.250 1.520 1.970 1,768,804 +0.45(+29.86%)
Apr 11, 2018 1.390 1.600 1.300 1.517 197,650 +0.15(+10.71%)
Apr 10, 2018 1.350 1.440 1.310 1.370 46,076 +0.04(+3.02%)
Apr 09, 2018 1.234 1.440 1.210 1.330 110,916 +0.07(+5.56%)
Apr 06, 2018 1.350 1.366 1.210 1.260 131,625 -0.12(-8.63%)
Apr 05, 2018 1.550 1.550 1.310 1.379 123,222 -0.17(-11.03%)
Apr 04, 2018 1.860 1.860 1.410 1.550 224,147 -0.17(-9.88%)
Apr 03, 2018 2.240 3.720 1.663 1.720 3,152,189 +0.46(+36.51%)
Apr 02, 2018 1.200 1.370 1.200 1.260 37,880 +0.07(+5.88%)
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%)
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%)
Dec 01, 2017 3.790 3.970 3.560 3.841 14,947 +0.23(+6.41%)
Nov 30, 2017 3.700 3.710 3.600 3.610 7,834 +0.08(+2.27%)
Nov 29, 2017 3.831 3.840 3.500 3.530 38,430 -0.30(-7.83%)
Nov 28, 2017 3.890 4.122 3.830 3.830 21,078 -0.18(-4.49%)
Nov 27, 2017 3.900 4.300 3.900 4.010 40,181 +0.24(+6.37%)
Nov 24, 2017 3.900 3.900 3.680 3.770 2,618 -0.10(-2.58%)
Nov 22, 2017 3.858 3.982 3.858 3.870 7,279 -0.08(-2.03%)
Nov 21, 2017 3.839 3.950 3.839 3.950 3,070 +0.17(+4.50%)
Nov 20, 2017 3.870 4.100 3.690 3.780 9,124 +0.06(+1.61%)
Nov 17, 2017 3.607 3.800 3.576 3.720 9,127 -0.07(-1.85%)
Nov 16, 2017 3.610 3.840 3.560 3.790 20,170 +0.20(+5.56%)
Nov 15, 2017 3.650 4.000 3.591 3.591 4,748 -0.33(-8.41%)
Nov 14, 2017 3.860 4.049 3.770 3.920 13,552 -0.04(-0.95%)
Nov 13, 2017 3.970 3.970 3.958 3.958 1,473 +0.14(+3.60%)
Nov 10, 2017 3.811 4.000 3.810 3.820 2,498 +0.05(+1.42%)
Nov 09, 2017 3.767 3.767 3.767 3.767 572 -0.05(-1.24%)
Nov 08, 2017 3.810 3.902 3.809 3.814 2,358 +0.01(+0.36%)
Nov 07, 2017 3.780 3.826 3.773 3.800 1,754 +0.07(+1.88%)
Nov 06, 2017 3.719 3.869 3.700 3.730 9,000 -0.15(-3.87%)
Nov 03, 2017 3.989 3.990 3.830 3.880 13,388 -0.16(-3.96%)
Nov 02, 2017 4.060 4.075 4.000 4.040 7,720 -0.14(-3.37%)
Nov 01, 2017 4.200 4.200 3.811 4.181 25,098 +0.12(+2.98%)
Oct 31, 2017 4.200 4.200 3.710 4.060 45,752 -0.03(-0.73%)
Oct 30, 2017 3.520 4.130 3.430 4.090 185,058 +0.62(+17.87%)
Oct 27, 2017 3.150 3.490 3.150 3.470 25,443 +0.33(+10.51%)
Oct 26, 2017 3.025 3.150 2.960 3.140 45,740 +0.19(+6.44%)
Oct 25, 2017 3.020 3.140 2.880 2.950 25,129 -0.11(-3.59%)
Oct 24, 2017 3.001 3.340 2.920 3.060 28,418 +0.02(+0.66%)
Oct 23, 2017 2.840 3.100 2.800 3.040 17,677 +0.18(+6.29%)
Oct 20, 2017 2.982 2.990 2.840 2.860 10,627 -0.07(-2.39%)
Oct 19, 2017 2.990 3.100 2.850 2.930 8,724 +0.01(+0.34%)
Oct 18, 2017 3.010 3.306 2.880 2.920 76,320 -0.07(-2.34%)
Oct 17, 2017 3.221 3.221 2.810 2.990 60,446 -0.19(-5.97%)
Oct 16, 2017 3.600 3.600 3.120 3.180 49,472 -0.27(-7.83%)
Oct 13, 2017 3.640 3.794 3.430 3.450 20,018 -0.22(-5.99%)
Oct 12, 2017 3.760 3.830 3.650 3.670 33,762 -0.06(-1.61%)
Oct 11, 2017 3.664 4.060 3.664 3.730 22,365 +0.00(+0.00%)
Oct 10, 2017 3.940 4.180 3.730 3.730 58,603 -0.11(-2.86%)
Oct 09, 2017 3.890 4.000 3.840 3.840 14,747 +0.01(+0.26%)
Oct 06, 2017 4.180 4.410 3.800 3.830 80,373 -0.38(-8.92%)
Oct 05, 2017 5.010 5.049 3.990 4.205 161,199 -0.70(-14.18%)
Oct 04, 2017 4.290 4.980 4.080 4.900 331,434 +0.65(+15.29%)
Oct 03, 2017 3.840 4.390 3.840 4.250 106,313 +0.44(+11.55%)
Oct 02, 2017 3.710 3.942 3.260 3.810 61,766 +0.00(+0.00%)
Sep 29, 2017 4.041 4.130 3.751 3.810 37,093 -0.25(-6.16%)
Sep 28, 2017 4.160 4.259 4.000 4.060 23,006 -0.16(-3.79%)
Sep 27, 2017 4.140 4.630 3.850 4.220 383,114 +0.13(+3.18%)
Sep 26, 2017 3.800 4.178 3.680 4.090 240,373 +0.30(+7.92%)
Sep 25, 2017 3.812 4.300 3.610 3.790 233,465 +0.20(+5.57%)
Sep 22, 2017 3.590 3.670 3.530 3.590 11,715 -0.08(-2.25%)
Sep 21, 2017 4.010 4.171 3.510 3.673 47,547 -0.18(-4.60%)
Sep 20, 2017 3.700 4.250 3.510 3.850 197,311 +0.25(+6.94%)
Sep 19, 2017 3.670 3.687 3.530 3.600 39,269 +0.07(+1.98%)
Sep 18, 2017 3.430 3.730 3.340 3.530 25,967 +0.13(+3.82%)
Sep 15, 2017 3.750 3.780 3.400 3.400 27,787 -0.22(-6.08%)
Sep 14, 2017 3.890 3.950 3.510 3.620 9,269 -0.12(-3.21%)
Sep 13, 2017 3.800 4.030 3.720 3.740 18,575 -0.19(-4.83%)
Sep 12, 2017 3.880 3.940 3.810 3.930 6,833 +0.18(+4.80%)
Sep 11, 2017 3.980 3.980 3.620 3.750 17,847 -0.20(-5.06%)
Sep 08, 2017 3.990 3.990 3.900 3.950 13,059 +0.05(+1.28%)
Sep 07, 2017 3.880 4.000 3.700 3.900 16,542 +0.02(+0.52%)
Sep 06, 2017 3.800 3.880 3.500 3.880 25,246 +0.03(+0.78%)
Sep 05, 2017 3.850 3.590 3.850 29,672 -0.04(-1.03%)
Sep 01, 2017 3.700 3.930 3.510 3.890 32,124 +0.20(+5.42%)
Aug 31, 2017 3.730 3.730 3.500 3.690 3,649 +0.01(+0.27%)
Aug 30, 2017 3.650 3.750 3.500 3.680 6,675 -0.02(-0.54%)
Aug 29, 2017 3.820 3.880 3.590 3.700 19,201 -0.19(-4.88%)
Aug 28, 2017 3.640 3.990 3.600 3.890 34,872 +0.04(+1.04%)
Aug 25, 2017 3.800 3.850 3.595 3.850 8,274 +0.05(+1.32%)
Aug 24, 2017 3.680 3.815 3.500 3.800 28,634 +0.00(+0.00%)
Aug 23, 2017 3.930 4.005 3.670 3.800 4,458 -0.30(-7.32%)
Aug 22, 2017 4.000 4.120 3.500 4.100 34,042 -0.06(-1.44%)
Aug 21, 2017 3.900 4.250 3.664 4.160 53,926 +0.27(+6.94%)
Aug 18, 2017 3.890 3.890 3.250 3.890 23,838 -0.07(-1.77%)
Aug 17, 2017 4.094 4.100 3.530 3.960 15,743 +0.06(+1.54%)
Aug 16, 2017 3.500 4.030 3.500 3.900 9,188 +0.29(+8.03%)
Aug 15, 2017 3.500 3.750 3.500 3.610 1,470 -0.11(-2.96%)
Aug 14, 2017 3.380 3.750 3.380 3.720 7,125 +0.33(+9.73%)
Aug 11, 2017 4.240 4.240 3.380 3.390 57,606 -0.86(-20.24%)
Aug 10, 2017 3.270 4.430 3.100 4.250 90,837 +0.75(+21.43%)
Aug 09, 2017 3.450 3.690 3.270 3.500 27,869 -0.19(-5.15%)
Aug 08, 2017 3.550 3.900 3.390 3.690 13,429 -0.06(-1.47%)
Aug 07, 2017 3.410 3.890 3.313 3.745 20,565 -0.03(-0.93%)
Aug 04, 2017 3.950 4.000 3.250 3.780 75,071 +0.15(+4.14%)
Aug 03, 2017 3.890 3.890 3.630 3.630 1,950 -0.07(-1.90%)
Aug 02, 2017 3.750 3.900 3.470 3.700 23,361 -0.10(-2.63%)
Aug 01, 2017 3.960 4.000 3.750 3.800 9,906 -0.01(-0.26%)
Jul 31, 2017 3.820 4.120 3.500 3.810 7,687 -0.05(-1.30%)
Jul 28, 2017 4.027 4.027 3.789 3.860 6,451 -0.04(-1.03%)
Jul 27, 2017 4.120 4.120 3.900 3.900 363 -0.25(-6.02%)
Jul 26, 2017 4.200 4.250 4.000 4.150 14,019 +0.15(+3.75%)
Jul 25, 2017 4.300 4.300 3.700 4.000 18,529 -0.20(-4.76%)
Jul 24, 2017 4.189 4.200 3.750 4.200 17,039 +0.00(+0.00%)
Jul 21, 2017 4.670 4.670 4.000 4.200 35,890 -0.02(-0.40%)
Jul 20, 2017 4.240 4.244 4.217 4.217 1,415 -0.08(-1.91%)
Jul 19, 2017 4.440 4.580 4.200 4.299 32,097 -0.13(-2.96%)
Jul 18, 2017 4.493 4.649 4.300 4.430 36,626 -0.07(-1.56%)
Jul 17, 2017 4.500 4.500 4.399 4.500 34,586 +0.17(+3.93%)
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.