Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2018 0.8000 0.8000 0.7300 0.7300 50,700 -0.05(-6.41%)
Dec 28, 2018 0.7400 0.8300 0.7300 0.7800 42,800 +0.04(+5.98%)
Dec 27, 2018 0.8000 0.8080 0.7295 0.7360 12,955 -0.02(-3.16%)
Dec 26, 2018 0.6471 0.8380 0.6471 0.7600 36,812 +0.09(+13.43%)
Dec 24, 2018 0.7400 0.7500 0.6200 0.6700 34,900 -0.14(-17.28%)
Dec 21, 2018 1.000 1.050 0.7700 0.8100 135,700 -0.17(-16.95%)
Dec 20, 2018 1.090 1.119 0.9753 0.9753 71,347 -0.05(-5.31%)
Dec 19, 2018 1.200 1.277 1.020 1.030 217,249 -0.21(-16.94%)
Dec 18, 2018 1.200 1.261 1.200 1.240 110,903 +0.04(+3.33%)
Dec 17, 2018 1.250 1.300 1.200 1.200 24,820 -0.06(-4.76%)
Dec 14, 2018 1.310 1.330 1.260 1.260 16,600 -0.01(-0.79%)
Dec 13, 2018 1.264 1.338 1.260 1.270 25,024 -0.01(-0.78%)
Dec 12, 2018 1.250 1.314 1.250 1.280 35,933 +0.02(+1.59%)
Dec 11, 2018 1.270 1.300 1.240 1.260 31,605 -0.01(-0.79%)
Dec 10, 2018 1.350 1.550 1.240 1.270 189,993 -0.01(-0.78%)
Dec 07, 2018 1.320 1.330 1.250 1.280 60,700 -0.02(-1.54%)
Dec 06, 2018 1.430 1.483 1.280 1.300 139,537 -0.09(-6.47%)
Dec 04, 2018 1.440 1.450 1.310 1.390 20,500 -0.07(-4.76%)
Dec 03, 2018 1.466 1.490 1.410 1.459 17,057 +0.06(+4.24%)
Nov 30, 2018 1.390 1.550 1.280 1.400 57,900 +0.03(+2.19%)
Nov 29, 2018 1.403 1.407 1.350 1.370 63,037 -0.01(-0.72%)
Nov 28, 2018 1.380 1.427 1.380 1.380 31,805 +0.00(+0.00%)
Nov 27, 2018 1.400 1.740 1.374 1.380 249,875 -0.05(-3.29%)
Nov 26, 2018 1.320 1.950 1.320 1.427 1,284,988 +0.11(+8.11%)
Nov 23, 2018 1.280 1.320 1.280 1.320 11,400 +0.04(+3.13%)
Nov 21, 2018 1.280 1.280 1.280 0 +0.01(+0.79%)
Nov 20, 2018 1.310 1.340 1.230 1.270 58,839 -0.08(-5.70%)
Nov 19, 2018 1.360 1.380 1.310 1.347 28,622 -0.00(-0.24%)
Nov 16, 2018 1.330 1.410 1.320 1.350 19,200 +0.03(+2.27%)
Nov 15, 2018 1.400 1.490 1.314 1.320 50,311 -0.11(-7.69%)
Nov 14, 2018 1.390 1.450 1.350 1.430 90,587 +0.07(+5.15%)
Nov 13, 2018 1.430 1.467 1.360 1.360 56,783 -0.05(-3.55%)
Nov 12, 2018 1.460 1.490 1.380 1.410 19,756 -0.06(-4.08%)
Nov 09, 2018 1.510 1.620 1.470 1.470 35,900 -0.05(-3.29%)
Nov 08, 2018 1.520 1.550 1.463 1.520 18,206 -0.04(-2.56%)
Nov 07, 2018 1.670 1.670 1.521 1.560 54,610 -0.00(-0.06%)
Nov 06, 2018 1.617 1.620 1.550 1.561 13,886 +0.01(+0.71%)
Nov 05, 2018 1.520 1.640 1.520 1.550 68,500 +0.05(+3.33%)
Nov 02, 2018 1.500 1.530 1.460 1.500 41,800 +0.00(+0.00%)
Nov 01, 2018 1.420 1.522 1.400 1.500 54,955 +0.09(+6.76%)
Oct 31, 2018 1.390 1.465 1.390 1.405 65,526 +0.01(+0.36%)
Oct 30, 2018 1.410 1.480 1.370 1.400 71,568 -0.02(-1.41%)
Oct 29, 2018 1.600 1.600 1.390 1.420 328,907 -0.28(-16.47%)
Oct 26, 2018 1.440 2.100 1.410 1.700 6,344,600 +0.33(+24.09%)
Oct 25, 2018 1.370 1.420 1.350 1.370 29,055 +0.00(+0.00%)
Oct 24, 2018 1.459 1.459 1.370 1.370 13,629 -0.02(-1.50%)
Oct 23, 2018 1.380 1.640 1.340 1.391 49,019 +0.00(+0.06%)
Oct 22, 2018 1.490 1.490 1.350 1.390 65,551 -0.03(-2.11%)
Oct 19, 2018 1.650 1.700 1.380 1.420 133,200 -0.19(-11.80%)
Oct 18, 2018 1.560 1.640 1.490 1.610 202,123 +0.07(+4.55%)
Oct 17, 2018 1.560 1.670 1.500 1.540 65,968 -0.04(-2.53%)
Oct 16, 2018 1.370 1.780 1.330 1.580 444,107 +0.20(+14.49%)
Oct 15, 2018 1.370 1.429 1.370 1.380 18,386 -0.06(-4.17%)
Oct 12, 2018 1.440 1.500 1.370 1.440 50,000 +0.01(+0.47%)
Oct 11, 2018 1.450 1.493 1.360 1.433 14,972 +0.05(+3.61%)
Oct 10, 2018 1.510 1.510 1.364 1.383 40,097 -0.08(-5.26%)
Oct 09, 2018 1.360 1.590 1.360 1.460 43,436 +0.08(+5.80%)
Oct 08, 2018 1.510 1.550 1.350 1.380 122,285 -0.13(-8.61%)
Oct 05, 2018 1.580 1.580 1.500 1.510 19,500 -0.03(-1.95%)
Oct 04, 2018 1.600 1.600 1.530 1.540 46,905 -0.08(-4.94%)
Oct 03, 2018 1.560 1.627 1.508 1.620 37,449 +0.06(+3.85%)
Oct 02, 2018 1.580 1.590 1.550 1.560 24,206 -0.03(-1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.