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 (%)
Jul 17, 2019 1.170 1.170 1.170 0 -0.21(-15.22%)
Jul 16, 2019 1.590 1.640 1.360 1.380 241,050 -0.22(-13.75%)
Jul 15, 2019 1.640 1.650 1.500 1.600 164,171 +0.11(+7.39%)
Jul 12, 2019 1.460 1.540 1.400 1.490 93,300 +0.07(+4.92%)
Jul 11, 2019 1.510 1.530 1.360 1.420 321,668 -0.12(-7.79%)
Jul 10, 2019 1.800 1.960 1.510 1.540 740,838 -0.22(-12.50%)
Jul 09, 2019 1.670 1.800 1.520 1.760 866,634 +0.11(+6.67%)
Jul 08, 2019 1.670 1.680 1.600 1.650 239,610 +0.03(+1.85%)
Jul 05, 2019 1.510 1.660 1.498 1.620 219,500 +0.14(+9.11%)
Jul 03, 2019 1.500 1.520 1.440 1.485 98,500 -0.01(-0.36%)
Jul 02, 2019 1.400 1.530 1.360 1.490 406,707 +0.09(+6.43%)
Jul 01, 2019 1.290 1.400 1.290 1.400 130,758 +0.10(+7.69%)
Jun 28, 2019 1.270 1.366 1.270 1.300 98,800 +0.03(+2.36%)
Jun 27, 2019 1.214 1.300 1.214 1.270 74,986 +0.04(+3.25%)
Jun 26, 2019 1.220 1.240 1.177 1.230 48,510 +0.05(+4.24%)
Jun 25, 2019 1.180 1.260 1.180 1.180 112,750 +0.01(+0.85%)
Jun 24, 2019 1.200 1.200 1.170 1.170 41,889 +0.00(+0.00%)
Jun 21, 2019 1.230 1.250 1.170 1.170 107,000 -0.06(-4.88%)
Jun 20, 2019 1.240 1.300 1.230 1.230 33,481 -0.03(-2.38%)
Jun 19, 2019 1.250 1.300 1.250 1.260 35,482 -0.01(-0.79%)
Jun 18, 2019 1.240 1.290 1.200 1.270 42,951 +0.03(+2.42%)
Jun 17, 2019 1.290 1.300 1.240 1.240 53,748 -0.05(-3.88%)
Jun 14, 2019 1.280 1.360 1.270 1.290 35,400 -0.01(-0.77%)
Jun 13, 2019 1.250 1.380 1.230 1.300 33,654 +0.00(+0.00%)
Jun 12, 2019 1.240 1.430 1.240 1.300 228,520 +0.06(+4.84%)
Jun 11, 2019 1.290 1.300 1.190 1.240 25,848 -0.05(-3.88%)
Jun 10, 2019 1.280 1.300 1.250 1.290 31,333 +0.04(+3.20%)
Jun 07, 2019 1.240 1.270 1.230 1.250 26,300 +0.02(+1.42%)
Jun 06, 2019 1.264 1.310 1.220 1.232 87,945 -0.02(-1.40%)
Jun 05, 2019 1.210 1.330 1.210 1.250 152,868 +0.03(+2.46%)
Jun 04, 2019 1.220 1.240 1.210 1.220 62,925 +0.00(+0.00%)
Jun 03, 2019 1.230 1.240 1.179 1.220 14,903 +0.00(+0.00%)
May 31, 2019 1.210 1.310 1.161 1.220 147,400 -0.02(-1.61%)
May 30, 2019 1.373 1.373 1.180 1.240 251,472 -0.15(-10.79%)
May 29, 2019 1.360 1.420 1.340 1.390 132,055 +0.03(+2.20%)
May 28, 2019 1.200 1.439 1.200 1.360 278,123 +0.16(+13.34%)
May 24, 2019 1.190 1.244 1.130 1.200 131,700 +0.06(+5.26%)
May 23, 2019 1.110 1.550 1.050 1.140 1,954,538 +0.12(+11.76%)
May 22, 2019 1.110 1.150 1.000 1.020 134,562 -0.14(-12.07%)
May 21, 2019 1.180 1.190 1.120 1.160 20,901 +0.03(+2.56%)
May 20, 2019 1.200 1.350 1.060 1.131 171,420 -0.04(-3.32%)
May 17, 2019 1.270 1.270 1.170 1.170 76,200 -0.05(-4.10%)
May 16, 2019 1.190 1.240 1.190 1.220 63,131 +0.06(+5.17%)
May 15, 2019 1.200 1.200 1.120 1.160 74,913 +0.01(+0.87%)
May 14, 2019 1.146 1.178 1.132 1.150 50,789 -0.01(-0.86%)
May 13, 2019 1.200 1.200 1.120 1.160 54,594 -0.01(-0.85%)
May 10, 2019 1.200 1.200 1.120 1.170 31,200 +0.02(+1.74%)
May 09, 2019 1.160 1.170 1.130 1.150 81,991 -0.04(-3.36%)
May 08, 2019 1.240 1.380 1.160 1.190 413,942 -0.05(-4.03%)
May 07, 2019 1.220 1.242 1.220 1.240 31,227 +0.02(+1.64%)
May 06, 2019 1.220 1.240 1.158 1.220 24,626 +0.01(+0.68%)
May 03, 2019 1.210 1.220 1.210 1.212 4,400 +0.04(+3.57%)
May 02, 2019 1.270 1.301 1.160 1.170 148,564 -0.11(-8.95%)
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.