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

MultiSensor AI Holdings, Inc. - Common Stock (NQ:MSAI)

0.7201 +0.0101 (+1.42%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jul 23, 2025 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 22, 2025 0.7484 0.7484 0.6957 0.7111 136,272 -0.04(-5.39%)
Jul 21, 2025 0.8100 0.8100 0.7252 0.7516 263,903 -0.03(-3.84%)
Jul 18, 2025 0.7600 0.8150 0.7244 0.7816 115,048 +0.02(+2.84%)
Jul 17, 2025 0.8000 0.8140 0.7600 0.7600 72,203 -0.03(-3.82%)
Jul 16, 2025 0.7600 0.8067 0.7258 0.7902 57,448 +0.02(+2.74%)
Jul 15, 2025 0.7990 0.8137 0.7242 0.7691 148,003 -0.04(-5.48%)
Jul 14, 2025 0.7240 0.9596 0.7199 0.8137 701,775 +0.11(+15.35%)
Jul 11, 2025 0.6960 0.7111 0.6750 0.7054 40,600 +0.02(+2.53%)
Jul 10, 2025 0.7000 0.7000 0.6625 0.6880 37,577 +0.01(+2.08%)
Jul 09, 2025 0.6393 0.6899 0.6393 0.6740 79,043 +0.02(+2.46%)
Jul 08, 2025 0.6900 0.6900 0.6500 0.6578 50,406 -0.00(-0.45%)
Jul 07, 2025 0.6900 0.7056 0.6566 0.6608 101,202 +0.01(+1.65%)
Jul 03, 2025 0.6415 0.6742 0.6415 0.6501 22,973 +0.01(+1.26%)
Jul 02, 2025 0.6278 0.6760 0.6100 0.6420 312,994 +0.03(+4.90%)
Jul 01, 2025 0.6000 0.6400 0.5892 0.6120 35,773 +0.01(+2.34%)
Jun 30, 2025 0.5870 0.6100 0.5775 0.5980 92,127 +0.05(+9.32%)
Jun 27, 2025 0.5900 0.6100 0.5167 0.5470 208,028 -0.07(-10.91%)
Jun 26, 2025 0.5774 0.6175 0.5774 0.6140 78,666 +0.03(+4.24%)
Jun 25, 2025 0.6085 0.6085 0.5542 0.5890 74,786 +0.00(+0.10%)
Jun 24, 2025 0.5700 0.6199 0.5410 0.5884 110,286 +0.07(+13.15%)
Jun 23, 2025 0.6390 0.6390 0.5200 0.5200 451,504 -0.12(-18.55%)
Jun 20, 2025 0.7000 0.7000 0.6384 0.6384 96,827 -0.06(-8.93%)
Jun 18, 2025 0.6900 0.7194 0.6814 0.7010 34,491 +0.02(+2.92%)
Jun 17, 2025 0.6989 0.7000 0.6800 0.6811 42,943 -0.02(-2.59%)
Jun 16, 2025 0.6700 0.7050 0.6692 0.6992 50,387 +0.02(+2.60%)
Jun 13, 2025 0.7135 0.7250 0.6700 0.6815 99,611 -0.04(-6.00%)
Jun 12, 2025 0.7200 0.7600 0.7120 0.7250 137,388 +0.00(+0.14%)
Jun 11, 2025 0.7200 0.7240 0.7160 0.7240 72,161 +0.00(+0.50%)
Jun 10, 2025 0.7100 0.7233 0.7100 0.7204 73,205 +0.01(+1.46%)
Jun 09, 2025 0.7348 0.8000 0.7008 0.7100 264,440 -0.05(-6.27%)
Jun 06, 2025 0.8000 0.8200 0.7500 0.7575 89,951 -0.03(-3.50%)
Jun 05, 2025 0.8200 0.8200 0.7719 0.7850 39,393 -0.03(-3.54%)
Jun 04, 2025 0.7700 0.8275 0.7700 0.8138 22,541 +0.03(+3.67%)
Jun 03, 2025 0.7900 0.8360 0.7270 0.7850 80,165 -0.03(-3.44%)
Jun 02, 2025 0.7254 0.8394 0.7254 0.8130 151,962 +0.07(+8.72%)
May 30, 2025 0.8144 0.8144 0.7199 0.7478 81,178 -0.07(-8.22%)
May 29, 2025 0.8470 0.8470 0.7950 0.8148 124,897 -0.02(-1.83%)
May 28, 2025 0.7901 0.8380 0.7701 0.8300 86,529 +0.04(+5.69%)
May 27, 2025 0.8100 0.8320 0.7800 0.7853 223,309 -0.05(-6.18%)
May 23, 2025 0.8400 0.8780 0.8040 0.8370 55,802 -0.02(-1.83%)
May 22, 2025 0.8209 0.8650 0.8209 0.8526 20,811 +0.01(+1.48%)
May 21, 2025 0.8799 0.8799 0.8400 0.8402 35,470 -0.02(-2.30%)
May 20, 2025 0.8700 0.8700 0.8400 0.8600 67,206 +0.02(+2.38%)
May 19, 2025 0.8200 0.8600 0.8200 0.8400 68,588 -0.04(-4.00%)
May 16, 2025 0.8899 0.9000 0.8500 0.8750 100,324 -0.01(-1.67%)
May 15, 2025 0.8980 0.8980 0.8700 0.8899 45,053 +0.04(+4.33%)
May 14, 2025 0.8100 0.9100 0.8100 0.8530 98,930 -0.04(-4.05%)
May 13, 2025 0.8398 0.9500 0.8250 0.8890 103,778 +0.08(+9.74%)
May 12, 2025 0.8200 0.8300 0.8100 0.8101 43,181 +0.00(+0.00%)
May 09, 2025 0.8372 0.8372 0.8000 0.8101 11,137 -0.02(-2.82%)
May 08, 2025 0.8350 0.8350 0.7562 0.8336 82,593 -0.00(-0.17%)
May 07, 2025 0.8700 0.8711 0.7954 0.8350 35,102 -0.02(-1.76%)
May 06, 2025 0.8000 0.8790 0.8000 0.8500 38,474 +0.03(+3.28%)
May 05, 2025 0.7990 0.8400 0.7900 0.8230 45,518 +0.05(+6.74%)
May 02, 2025 0.7184 0.7920 0.7000 0.7710 291,416 +0.06(+8.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.