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 (%)
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.
 
 
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.