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, 2019 1.200 1.260 1.200 1.250 67,652 +0.06(+5.04%)
Apr 29, 2019 1.250 1.250 1.150 1.190 41,371 -0.09(-7.03%)
Apr 26, 2019 1.200 1.320 1.200 1.280 128,000 +0.09(+7.24%)
Apr 25, 2019 1.150 1.210 1.150 1.194 26,032 +0.03(+2.90%)
Apr 24, 2019 1.240 1.240 1.160 1.160 48,248 -0.08(-6.45%)
Apr 23, 2019 1.190 1.247 1.190 1.240 16,714 +0.05(+4.20%)
Apr 22, 2019 1.200 1.213 1.190 1.190 52,048 -0.04(-3.25%)
Apr 18, 2019 1.200 1.250 1.170 1.230 68,700 +0.09(+7.89%)
Apr 17, 2019 1.220 1.220 1.140 1.140 99,475 -0.06(-5.00%)
Apr 16, 2019 1.210 1.226 1.200 1.200 40,894 -0.03(-2.44%)
Apr 15, 2019 1.290 1.300 1.216 1.230 67,314 -0.02(-1.60%)
Apr 12, 2019 1.270 1.310 1.250 1.250 76,900 +0.05(+4.17%)
Apr 11, 2019 1.340 1.340 1.200 1.200 67,043 -0.12(-9.09%)
Apr 10, 2019 1.400 1.417 1.290 1.320 110,423 -0.04(-2.94%)
Apr 09, 2019 1.380 1.463 1.300 1.360 103,825 -0.03(-2.33%)
Apr 08, 2019 1.423 1.460 1.380 1.393 61,729 +0.03(+2.39%)
Apr 05, 2019 1.440 1.440 1.360 1.360 183,900 -0.04(-2.86%)
Apr 04, 2019 1.410 1.430 1.355 1.400 87,542 +0.05(+3.70%)
Apr 03, 2019 1.320 1.450 1.310 1.350 172,497 +0.01(+0.75%)
Apr 02, 2019 1.300 1.340 1.300 1.340 40,416 -0.01(-0.74%)
Apr 01, 2019 1.390 1.390 1.340 1.350 36,814 -0.03(-2.17%)
Mar 29, 2019 1.430 1.456 1.380 1.380 27,000 -0.03(-1.84%)
Mar 28, 2019 1.550 1.560 1.350 1.406 96,675 +0.00(+0.28%)
Mar 27, 2019 1.370 1.449 1.370 1.402 23,986 +0.07(+5.41%)
Mar 26, 2019 1.520 1.530 1.290 1.330 126,858 -0.14(-9.52%)
Mar 25, 2019 1.530 1.560 1.470 1.470 65,508 -0.06(-3.93%)
Mar 22, 2019 1.570 1.641 1.450 1.530 93,200 -0.05(-3.16%)
Mar 21, 2019 1.570 1.604 1.570 1.580 44,069 -0.02(-1.25%)
Mar 20, 2019 1.600 1.630 1.570 1.600 64,521 +0.03(+1.91%)
Mar 19, 2019 1.630 1.630 1.570 1.570 80,484 -0.06(-3.68%)
Mar 18, 2019 1.600 1.630 1.590 1.630 46,402 +0.06(+3.82%)
Mar 15, 2019 1.670 1.670 1.560 1.570 74,800 -0.03(-1.88%)
Mar 14, 2019 1.650 1.720 1.520 1.600 419,276 -0.10(-5.88%)
Mar 13, 2019 1.670 1.960 1.630 1.700 2,164,352 +0.06(+3.66%)
Mar 12, 2019 1.560 1.650 1.560 1.640 17,571 +0.07(+4.46%)
Mar 11, 2019 1.530 1.630 1.520 1.570 20,325 +0.01(+0.64%)
Mar 08, 2019 1.620 1.620 1.510 1.560 36,300 -0.05(-3.11%)
Mar 07, 2019 1.600 1.620 1.580 1.610 19,808 +0.06(+3.87%)
Mar 06, 2019 1.620 1.700 1.460 1.550 14,172 -0.06(-3.73%)
Mar 05, 2019 1.729 1.750 1.564 1.610 57,042 -0.06(-3.85%)
Mar 04, 2019 1.660 1.737 1.660 1.674 32,127 +0.04(+2.72%)
Mar 01, 2019 1.590 1.670 1.570 1.630 60,300 +0.08(+5.16%)
Feb 28, 2019 1.580 1.580 1.519 1.550 19,856 +0.03(+1.97%)
Feb 27, 2019 1.490 1.556 1.459 1.520 16,135 +0.00(+0.00%)
Feb 26, 2019 1.470 1.550 1.460 1.520 50,770 +0.01(+0.66%)
Feb 25, 2019 1.580 1.580 1.460 1.510 61,064 -0.04(-2.58%)
Feb 22, 2019 1.590 1.620 1.500 1.550 58,300 -0.03(-2.11%)
Feb 21, 2019 1.650 1.664 1.500 1.583 65,289 -0.10(-5.75%)
Feb 20, 2019 1.810 1.810 1.650 1.680 34,037 -0.09(-5.08%)
Feb 19, 2019 1.770 1.770 1.716 1.770 13,732 +0.00(+0.00%)
Feb 15, 2019 1.700 1.810 1.690 1.770 82,800 +0.10(+5.99%)
Feb 14, 2019 1.650 1.700 1.600 1.670 48,879 +0.02(+1.21%)
Feb 13, 2019 1.650 1.700 1.560 1.650 78,442 -0.00(-0.21%)
Feb 12, 2019 1.650 1.670 1.580 1.653 69,732 +0.05(+3.34%)
Feb 11, 2019 1.650 1.670 1.560 1.600 72,107 -0.06(-3.61%)
Feb 08, 2019 1.720 1.730 1.590 1.660 39,400 -0.08(-4.60%)
Feb 07, 2019 1.750 1.750 1.670 1.740 35,922 +0.03(+1.75%)
Feb 06, 2019 1.750 1.757 1.660 1.710 62,880 +0.00(+0.00%)
Feb 05, 2019 1.660 1.780 1.658 1.710 115,246 -0.09(-5.00%)
Feb 04, 2019 2.090 2.150 1.720 1.800 1,202,941 +0.03(+1.69%)
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.