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

Spectral AI, Inc. - Warrants (NQ: MDAIW )

0.1525 +0.0025 (+1.67%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 2024 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 (%)
May 17, 2024 0.1500 0.1525 0.1500 0.1525 118,325 +0.00(+1.67%)
May 16, 2024 0.1500 0.1501 0.1500 0.1500 1,919 -0.01(-3.23%)
May 15, 2024 0.1500 0.1550 0.1500 0.1550 9,166 +0.01(+8.39%)
May 14, 2024 0.1410 0.1450 0.1410 0.1430 5,668 -0.00(-1.72%)
May 13, 2024 0.1450 0.1455 0.1400 0.1455 9,059 -0.00(-2.02%)
May 10, 2024 0.1800 0.1800 0.1300 0.1485 21,708 +0.00(+2.41%)
May 09, 2024 0.1375 0.1650 0.1300 0.1450 14,695 +0.02(+19.83%)
May 08, 2024 0.1210 0.1326 0.1200 0.1210 13,943 -0.01(-8.89%)
May 07, 2024 0.1398 0.1398 0.1200 0.1328 3,601 -0.01(-5.21%)
May 06, 2024 0.1400 0.1439 0.1400 0.1401 8,690 +0.01(+7.77%)
May 03, 2024 0.1352 0.1426 0.1200 0.1300 25,443 -0.02(-13.33%)
May 02, 2024 0.1400 0.1500 0.1400 0.1500 3,108 +0.01(+10.95%)
May 01, 2024 0.1319 0.1550 0.1319 0.1352 20,186 -0.02(-14.10%)
Apr 30, 2024 0.1300 0.1598 0.1300 0.1574 25,914 -0.00(-0.06%)
Apr 29, 2024 0.1516 0.1600 0.1300 0.1575 23,679 -0.00(-1.56%)
Apr 26, 2024 0.1465 0.1600 0.1424 0.1600 10,740 +0.01(+6.67%)
Apr 25, 2024 0.1400 0.1549 0.1300 0.1500 37,916 +0.00(+0.00%)
Apr 24, 2024 0.1506 0.1550 0.1396 0.1500 13,923 +0.00(+0.20%)
Apr 23, 2024 0.1498 0.1498 0.1400 0.1497 15,352 -0.00(-0.20%)
Apr 22, 2024 0.1351 0.1500 0.1351 0.1500 7,833 +0.02(+15.21%)
Apr 19, 2024 0.1454 0.1575 0.1302 0.1302 45,697 -0.01(-9.58%)
Apr 18, 2024 0.1500 0.1600 0.1440 0.1440 16,630 -0.01(-4.00%)
Apr 17, 2024 0.1500 0.1505 0.1500 0.1500 17,358 +0.00(+0.00%)
Apr 16, 2024 0.1500 0.1513 0.1500 0.1500 25,700 +0.00(+0.00%)
Apr 15, 2024 0.1800 0.1800 0.1500 0.1500 40,104 -0.01(-6.77%)
Apr 12, 2024 0.1698 0.1698 0.1561 0.1609 9,052 +0.01(+4.48%)
Apr 11, 2024 0.1600 0.1772 0.1520 0.1540 45,361 -0.02(-9.41%)
Apr 10, 2024 0.1800 0.1800 0.1601 0.1700 11,517 +0.01(+3.03%)
Apr 09, 2024 0.1614 0.1660 0.1560 0.1650 26,300 -0.01(-2.94%)
Apr 08, 2024 0.1701 0.1702 0.1700 0.1700 6,424 -0.00(-2.86%)
Apr 05, 2024 0.1710 0.1877 0.1700 0.1750 68,686 +0.00(+1.33%)
Apr 04, 2024 0.1839 0.1878 0.1710 0.1727 92,619 +0.00(+1.59%)
Apr 03, 2024 0.1895 0.1895 0.1661 0.1700 24,594 -0.01(-8.11%)
Apr 02, 2024 0.1800 0.1850 0.1600 0.1850 33,679 +0.01(+2.83%)
Apr 01, 2024 0.1890 0.2100 0.1700 0.1799 176,262 -0.03(-14.33%)
Mar 28, 2024 0.1700 0.2100 0.1600 0.2100 70,825 +0.03(+16.21%)
Mar 27, 2024 0.2002 0.2250 0.1700 0.1807 104,002 -0.03(-14.96%)
Mar 26, 2024 0.2121 0.2280 0.2000 0.2125 15,088 -0.01(-3.01%)
Mar 25, 2024 0.2276 0.2280 0.2186 0.2191 22,546 -0.01(-2.54%)
Mar 22, 2024 0.2296 0.2482 0.2020 0.2248 48,646 -0.01(-2.18%)
Mar 21, 2024 0.2000 0.2298 0.2000 0.2298 81,555 +0.01(+6.29%)
Mar 20, 2024 0.2000 0.2298 0.1700 0.2162 102,263 +0.03(+13.79%)
Mar 19, 2024 0.2150 0.2300 0.1650 0.1900 100,543 -0.04(-17.39%)
Mar 18, 2024 0.2700 0.2900 0.1910 0.2300 300,738 -0.02(-8.91%)
Mar 15, 2024 0.2400 0.2948 0.2200 0.2525 452,003 +0.02(+7.45%)
Mar 14, 2024 0.2400 0.2500 0.2020 0.2350 60,634 -0.00(-0.89%)
Mar 13, 2024 0.1830 0.2500 0.1830 0.2371 54,955 +0.04(+18.85%)
Mar 12, 2024 0.2260 0.2500 0.1810 0.1995 53,889 -0.00(-2.40%)
Mar 11, 2024 0.1900 0.2230 0.1900 0.2044 12,248 -0.01(-2.76%)
Mar 08, 2024 0.2250 0.2250 0.1910 0.2102 10,574 -0.01(-6.54%)
Mar 07, 2024 0.2270 0.2278 0.2050 0.2249 15,400 -0.00(-0.93%)
Mar 06, 2024 0.2350 0.2350 0.2021 0.2270 22,193 +0.03(+13.50%)
Mar 05, 2024 0.2400 0.2400 0.2000 0.2000 36,188 -0.04(-16.67%)
Mar 04, 2024 0.2200 0.2500 0.2200 0.2400 87,250 +0.02(+9.09%)
Mar 01, 2024 0.1975 0.2300 0.1975 0.2200 21,465 +0.02(+11.39%)
Feb 29, 2024 0.2238 0.2249 0.1975 0.1975 3,501 -0.03(-13.15%)
Feb 28, 2024 0.2001 0.2302 0.2001 0.2274 8,320 +0.02(+8.34%)
Feb 27, 2024 0.2099 0.2350 0.2099 0.2099 26,999 -0.01(-4.46%)
Feb 26, 2024 0.2200 0.2200 0.2181 0.2197 16,286 +0.00(+0.73%)
Feb 23, 2024 0.2100 0.2299 0.2100 0.2181 27,818 +0.03(+14.79%)
Feb 22, 2024 0.1900 0.2210 0.1893 0.1900 22,718 -0.00(-1.09%)
Feb 21, 2024 0.2197 0.2197 0.1921 0.1921 600 -0.03(-11.60%)
Feb 20, 2024 0.2325 0.2325 0.1800 0.2173 14,351 -0.00(-1.18%)
Feb 16, 2024 0.2200 0.2374 0.2000 0.2199 15,732 +0.05(+29.35%)
Feb 15, 2024 0.1900 0.2100 0.1700 0.1700 16,318 -0.02(-10.48%)
Feb 14, 2024 0.1801 0.2125 0.1550 0.1899 17,012 -0.01(-5.33%)
Feb 13, 2024 0.1700 0.2250 0.1700 0.2006 22,928 +0.03(+14.37%)
Feb 12, 2024 0.2270 0.2398 0.1600 0.1754 44,563 -0.05(-23.51%)
Feb 09, 2024 0.2270 0.2349 0.1945 0.2293 43,099 -0.00(-0.26%)
Feb 08, 2024 0.1626 0.2300 0.1615 0.2299 22,390 +0.04(+23.94%)
Feb 07, 2024 0.1900 0.1900 0.1624 0.1855 18,228 +0.01(+3.11%)
Feb 06, 2024 0.1770 0.1800 0.1634 0.1799 7,724 -0.00(-0.06%)
Feb 05, 2024 0.1600 0.1800 0.1600 0.1800 23,225 +0.00(+0.00%)
Feb 02, 2024 0.1919 0.1919 0.1651 0.1800 20,834 +0.00(+0.00%)
Feb 01, 2024 0.1700 0.2375 0.1599 0.1800 42,752 +0.01(+9.02%)
Jan 31, 2024 0.1901 0.2000 0.1630 0.1651 69,415 -0.02(-13.15%)
Jan 30, 2024 0.2400 0.2400 0.1900 0.1901 223,952 -0.03(-11.62%)
Jan 29, 2024 0.2696 0.2697 0.2151 0.2151 22,195 -0.01(-3.97%)
Jan 26, 2024 0.2200 0.2349 0.2095 0.2240 25,517 +0.01(+6.16%)
Jan 25, 2024 0.2239 0.2239 0.2100 0.2110 13,072 +0.00(+0.48%)
Jan 24, 2024 0.2239 0.2239 0.2100 0.2100 16,617 -0.00(-0.47%)
Jan 23, 2024 0.2239 0.2239 0.2110 0.2110 3,864 +0.00(+0.48%)
Jan 22, 2024 0.2101 0.2176 0.2100 0.2100 31,103 -0.00(-1.87%)
Jan 19, 2024 0.2050 0.2200 0.2050 0.2140 3,895 -0.02(-6.92%)
Jan 18, 2024 0.2300 0.2301 0.2100 0.2299 40,378 -0.00(-0.04%)
Jan 17, 2024 0.2400 0.2500 0.2300 0.2300 30,397 -0.00(-0.43%)
Jan 16, 2024 0.2499 0.2723 0.2200 0.2310 45,553 -0.02(-6.48%)
Jan 12, 2024 0.3894 0.3895 0.2270 0.2470 96,572 -0.00(-1.20%)
Jan 11, 2024 0.2499 0.2598 0.2479 0.2500 50,776 -0.00(-1.19%)
Jan 10, 2024 0.2674 0.2676 0.2460 0.2530 26,863 +0.00(+1.24%)
Jan 09, 2024 0.2700 0.2700 0.2499 0.2499 11,019 -0.00(-0.04%)
Jan 08, 2024 0.2549 0.2747 0.2450 0.2500 77,001 +0.00(+1.01%)
Jan 05, 2024 0.2699 0.2749 0.2400 0.2475 38,762 +0.01(+3.13%)
Jan 04, 2024 0.2500 0.2840 0.2400 0.2400 43,647 -0.00(-1.52%)
Jan 03, 2024 0.2386 0.2489 0.2303 0.2437 85,456 +0.01(+2.18%)
Jan 02, 2024 0.2297 0.2499 0.2087 0.2385 40,042 +0.03(+13.57%)
Dec 29, 2023 0.2300 0.2499 0.2040 0.2100 37,567 +0.01(+5.00%)
Dec 28, 2023 0.2949 0.2949 0.2000 0.2000 43,929 -0.05(-20.00%)
Dec 27, 2023 0.2985 0.2985 0.2200 0.2500 66,883 +0.01(+4.17%)
Dec 26, 2023 0.2949 0.2949 0.2400 0.2400 15,490 +0.01(+4.53%)
Dec 22, 2023 0.2500 0.2500 0.2150 0.2296 37,600 -0.03(-11.66%)
Dec 21, 2023 0.3000 0.2994 0.2127 0.2599 32,135 +0.02(+10.60%)
Dec 20, 2023 0.2500 0.2525 0.2300 0.2350 149,661 -0.01(-2.08%)
Dec 19, 2023 0.2900 0.2974 0.2114 0.2400 101,151 +0.00(+0.04%)
Dec 18, 2023 0.2000 0.2699 0.2000 0.2399 213,585 +0.05(+23.22%)
Dec 15, 2023 0.2999 0.2999 0.1940 0.1947 145,878 -0.00(-0.15%)
Dec 14, 2023 0.2500 0.2600 0.1867 0.1950 859,037 +0.07(+50.12%)
Dec 13, 2023 0.1300 0.1299 0.1299 0.1299 57,686 -0.00(-0.08%)
Dec 11, 2023 0.1300 0 +0.01(+6.38%)
Dec 07, 2023 0.1222 0 -0.02(-13.58%)
Dec 06, 2023 0.1400 0.1582 0.1400 0.1414 5,060 +0.00(+0.28%)
Dec 05, 2023 0.1454 0.1519 0.1400 0.1410 13,305 -0.01(-5.56%)
Dec 04, 2023 0.1750 0.1750 0.1467 0.1493 17,688 -0.02(-10.06%)
Dec 01, 2023 0.1367 0.1934 0.1367 0.1660 22,581 +0.04(+35.84%)
Nov 30, 2023 0.1222 0.1310 0.1220 0.1222 53,599 -0.03(-19.97%)
Nov 29, 2023 0.1371 0.1527 0.1299 0.1527 48,831 +0.00(+1.26%)
Nov 28, 2023 0.1188 0.1508 0.1188 0.1508 24,891 +0.00(+0.60%)
Nov 24, 2023 0.1499 0 +0.03(+25.97%)
Nov 22, 2023 0.1150 0.1190 0.1025 0.1190 4,104 +0.02(+16.10%)
Nov 21, 2023 0.1210 0.1210 0.1025 0.1025 4,785 -0.02(-14.58%)
Nov 20, 2023 0.1300 0.1300 0.1200 0.1200 3,876 -0.01(-7.69%)
Nov 17, 2023 0.1341 0.1341 0.1260 0.1300 9,620 -0.00(-0.91%)
Nov 15, 2023 0.1312 0 -0.01(-8.76%)
Nov 14, 2023 0.1240 0.1449 0.1240 0.1438 6,412 +0.01(+10.62%)
Nov 13, 2023 0.1583 0.1583 0.1200 0.1300 30,082 -0.03(-17.88%)
Nov 10, 2023 0.1583 0.1583 0.1583 0.1583 100 +0.05(+41.85%)
Nov 09, 2023 0.1340 0.1340 0.1116 0.1116 2,053 -0.02(-16.72%)
Nov 08, 2023 0.1340 0.1604 0.1239 0.1340 5,357 +0.00(+0.00%)
Nov 07, 2023 0.1499 0.1508 0.1340 0.1340 28,034 +0.00(+3.08%)
Nov 03, 2023 0.1300 0 -0.02(-12.75%)
Nov 02, 2023 0.1600 0.1778 0.1485 0.1490 55,799 -0.01(-6.88%)
Nov 01, 2023 0.1400 0.1600 0.1400 0.1600 4,750 +0.02(+14.29%)
Oct 30, 2023 0.1400 277 -0.01(-5.72%)
Oct 27, 2023 0.1444 0.1485 0.1200 0.1485 978 +0.04(+41.43%)
Oct 25, 2023 0.1050 0 -0.04(-27.08%)
Oct 24, 2023 0.1550 0.1689 0.1440 0.1440 7,148 -0.01(-3.36%)
Oct 23, 2023 0.1680 0.1680 0.1490 0.1490 8,100 -0.02(-12.87%)
Oct 20, 2023 0.1440 0.1710 0.1440 0.1710 4,493 -0.01(-5.00%)
Oct 19, 2023 0.2175 0.2288 0.1201 0.1800 343,656 +0.02(+12.50%)
Oct 18, 2023 0.1750 0.1750 0.1460 0.1600 21,700 -0.01(-6.49%)
Oct 16, 2023 0.1711 0 +0.00(+1.60%)
Oct 10, 2023 0.1684 75 -0.03(-14.73%)
Oct 09, 2023 0.1975 0.1975 0.1975 0.1975 185 +0.02(+13.83%)
Oct 06, 2023 0.1879 0.1879 0.1330 0.1735 15,300 +0.00(+2.06%)
Oct 04, 2023 0.1700 40 +0.03(+21.43%)
Oct 03, 2023 0.1499 0.1499 0.1287 0.1400 26,600 -0.01(-6.67%)
Oct 02, 2023 0.1625 0.1825 0.1450 0.1500 5,428 +0.02(+15.38%)
Sep 29, 2023 0.1460 0.1461 0.1300 0.1300 17,388 -0.02(-12.40%)
Sep 28, 2023 0.1370 0.2493 0.1300 0.1484 34,884 +0.00(+3.13%)
Sep 27, 2023 0.1439 0.1439 0.1439 0.1439 1,390 +0.01(+5.04%)
Sep 26, 2023 0.1426 0.1426 0.1370 0.1370 370 -0.01(-3.93%)
Sep 25, 2023 0.1300 0.1426 0.1300 0.1426 14,900 +0.02(+13.08%)
Sep 22, 2023 0.1300 0.1300 0.1261 0.1261 10,000 -0.02(-12.43%)
Sep 21, 2023 0.1218 0.1440 0.1145 0.1440 38,912 +0.02(+16.32%)
Sep 20, 2023 0.1134 0.1275 0.1134 0.1238 106,000 +0.00(+3.17%)
Sep 19, 2023 0.1350 0.1400 0.1110 0.1200 181,141 -0.02(-14.22%)
Sep 18, 2023 0.1385 0.1400 0.1385 0.1399 39,615 +0.00(+1.01%)
Sep 15, 2023 0.1400 0.1421 0.1375 0.1385 42,963 +0.01(+10.80%)
Sep 14, 2023 0.1238 0.1400 0.1146 0.1250 117,626 +0.01(+11.01%)
Sep 13, 2023 0.1298 0.1298 0.1050 0.1126 43,180 -0.01(-6.17%)
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.