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 (%)
May 31, 2018 2.660 2.670 2.550 2.610 53,545 -0.05(-1.88%)
May 30, 2018 2.670 2.869 2.611 2.660 157,950 +0.11(+4.31%)
May 29, 2018 2.250 2.820 2.240 2.550 559,245 +0.28(+12.33%)
May 25, 2018 2.270 2.270 2.270 0 +0.04(+1.79%)
May 24, 2018 2.260 2.480 2.200 2.230 121,786 -0.06(-2.62%)
May 23, 2018 2.430 2.500 2.200 2.290 382,640 -0.29(-11.24%)
May 22, 2018 3.140 3.200 2.490 2.580 348,831 -0.58(-18.35%)
May 21, 2018 3.400 3.600 3.000 3.160 266,360 -0.16(-4.82%)
May 18, 2018 3.320 3.660 3.210 3.320 256,222 +0.12(+3.75%)
May 17, 2018 3.000 3.430 2.910 3.200 196,988 +0.22(+7.38%)
May 16, 2018 3.070 3.439 2.931 2.980 273,790 -0.20(-6.29%)
May 15, 2018 3.350 4.080 3.030 3.180 1,674,234 +0.02(+0.63%)
May 14, 2018 2.860 3.200 2.860 3.160 526,864 +0.30(+10.49%)
May 11, 2018 2.550 2.890 2.401 2.860 396,537 +0.38(+15.32%)
May 10, 2018 2.260 2.560 2.250 2.480 262,032 +0.27(+12.22%)
May 09, 2018 2.240 2.250 2.110 2.210 81,905 -0.01(-0.45%)
May 08, 2018 2.130 2.290 2.020 2.220 56,648 +0.07(+3.26%)
May 07, 2018 2.100 2.170 2.010 2.150 127,732 +0.09(+4.37%)
May 04, 2018 2.070 2.170 2.011 2.060 39,416 -0.04(-1.91%)
May 03, 2018 2.170 2.170 2.060 2.100 73,950 -0.08(-3.67%)
May 02, 2018 2.170 2.250 2.028 2.180 49,008 -0.01(-0.46%)
May 01, 2018 2.100 2.190 2.001 2.190 86,989 +0.10(+4.78%)
Apr 30, 2018 2.082 2.500 2.050 2.090 767,776 +0.03(+1.42%)
Apr 27, 2018 2.050 2.080 2.000 2.061 41,822 +0.03(+1.52%)
Apr 26, 2018 2.100 2.200 2.030 2.030 75,689 -0.11(-5.14%)
Apr 25, 2018 2.220 2.250 2.030 2.140 147,085 -0.13(-5.59%)
Apr 24, 2018 2.300 2.309 2.180 2.267 188,480 +0.02(+0.74%)
Apr 23, 2018 2.250 2.360 2.150 2.250 181,923 +0.04(+1.76%)
Apr 20, 2018 2.080 2.270 2.030 2.211 138,803 +0.11(+5.29%)
Apr 19, 2018 2.000 2.250 1.921 2.100 205,024 +0.08(+3.96%)
Apr 18, 2018 2.080 2.080 1.820 2.020 58,673 -0.04(-1.94%)
Apr 17, 2018 2.050 2.120 1.980 2.060 287,316 +0.07(+3.52%)
Apr 16, 2018 1.880 2.150 1.701 1.990 503,983 +0.11(+5.85%)
Apr 13, 2018 1.770 2.440 1.770 1.880 1,552,425 -0.09(-4.57%)
Apr 12, 2018 1.520 2.250 1.520 1.970 1,768,804 +0.45(+29.86%)
Apr 11, 2018 1.390 1.600 1.300 1.517 197,650 +0.15(+10.71%)
Apr 10, 2018 1.350 1.440 1.310 1.370 46,076 +0.04(+3.02%)
Apr 09, 2018 1.234 1.440 1.210 1.330 110,916 +0.07(+5.56%)
Apr 06, 2018 1.350 1.366 1.210 1.260 131,625 -0.12(-8.63%)
Apr 05, 2018 1.550 1.550 1.310 1.379 123,222 -0.17(-11.03%)
Apr 04, 2018 1.860 1.860 1.410 1.550 224,147 -0.17(-9.88%)
Apr 03, 2018 2.240 3.720 1.663 1.720 3,152,189 +0.46(+36.51%)
Apr 02, 2018 1.200 1.370 1.200 1.260 37,880 +0.07(+5.88%)
Mar 29, 2018 1.190 1.190 1.190 0 -0.16(-11.85%)
Mar 28, 2018 1.340 1.500 1.260 1.350 8,884 -0.13(-8.78%)
Mar 27, 2018 1.850 1.860 1.450 1.480 13,205 -0.39(-20.86%)
Mar 26, 2018 1.925 1.925 1.850 1.870 10,314 -0.05(-2.60%)
Mar 23, 2018 1.900 1.920 1.750 1.920 14,024 +0.03(+1.59%)
Mar 22, 2018 2.000 2.080 1.890 1.890 21,328 -0.02(-1.07%)
Mar 21, 2018 2.090 2.090 1.911 1.911 7,300 -0.19(-9.02%)
Mar 20, 2018 2.190 2.190 1.920 2.100 18,306 -0.11(-4.98%)
Mar 19, 2018 2.484 2.484 2.010 2.210 27,868 -0.33(-12.99%)
Mar 16, 2018 2.530 2.790 2.210 2.540 25,029 -0.01(-0.39%)
Mar 15, 2018 2.400 2.550 2.162 2.550 19,344 +0.15(+6.25%)
Mar 14, 2018 2.220 2.400 2.220 2.400 21,048 +0.23(+10.60%)
Mar 13, 2018 2.200 2.260 2.050 2.170 18,485 -0.12(-5.24%)
Mar 12, 2018 2.220 2.290 2.200 2.290 3,038 +0.04(+1.78%)
Mar 09, 2018 2.200 2.324 2.200 2.250 1,782 +0.05(+2.27%)
Mar 08, 2018 2.200 2.270 2.200 2.200 5,581 +0.00(+0.00%)
Mar 07, 2018 2.200 2.330 2.200 2.200 13,872 +0.00(+0.00%)
Mar 06, 2018 2.200 2.340 2.200 2.200 54,331 -0.01(-0.45%)
Mar 05, 2018 2.320 2.420 2.210 2.210 47,052 -0.13(-5.56%)
Mar 02, 2018 2.310 2.350 2.210 2.340 2,988 +0.05(+2.18%)
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.