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 (%)
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.