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

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

1.550 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 22, 2024 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 19, 2024 1.645 1.645 1.550 1.550 11,062 -0.04(-2.52%)
Jul 18, 2024 1.650 1.650 1.560 1.590 40,160 -0.01(-0.93%)
Jul 17, 2024 1.635 1.650 1.560 1.605 26,771 -0.02(-1.53%)
Jul 16, 2024 1.670 1.670 1.600 1.630 64,781 +0.06(+3.82%)
Jul 15, 2024 1.570 1.660 1.570 1.570 37,436 -0.03(-1.88%)
Jul 12, 2024 1.620 1.659 1.585 1.600 44,477 -0.04(-2.74%)
Jul 11, 2024 1.726 1.726 1.610 1.645 8,804 -0.04(-2.66%)
Jul 10, 2024 1.680 1.841 1.680 1.690 29,463 -0.08(-4.52%)
Jul 09, 2024 1.890 1.890 1.670 1.770 21,792 -0.10(-5.35%)
Jul 08, 2024 1.910 2.000 1.770 1.870 36,418 +0.06(+3.03%)
Jul 05, 2024 1.750 1.815 1.725 1.815 21,334 +0.12(+6.77%)
Jul 03, 2024 1.650 1.710 1.650 1.700 5,922 +0.08(+4.93%)
Jul 02, 2024 1.620 1.760 1.610 1.620 57,183 -0.01(-0.92%)
Jul 01, 2024 1.700 1.745 1.600 1.635 117,442 -0.00(-0.30%)
Jun 28, 2024 1.650 1.750 1.560 1.640 327,437 -0.29(-15.03%)
Jun 27, 2024 2.010 2.005 1.900 1.930 7,443 +0.03(+1.58%)
Jun 26, 2024 1.890 1.990 1.890 1.900 11,998 -0.11(-5.47%)
Jun 25, 2024 2.000 2.010 1.900 2.010 37,415 +0.11(+5.78%)
Jun 24, 2024 2.000 2.060 1.900 1.900 16,177 -0.07(-3.55%)
Jun 21, 2024 2.210 2.210 1.970 1.970 20,308 -0.13(-6.19%)
Jun 20, 2024 2.140 2.140 2.030 2.100 13,776 +0.14(+7.14%)
Jun 18, 2024 2.050 2.100 1.960 1.960 13,516 -0.11(-5.31%)
Jun 17, 2024 2.060 2.240 2.060 2.070 7,109 -0.07(-3.27%)
Jun 14, 2024 2.160 2.310 2.100 2.140 31,988 -0.09(-4.04%)
Jun 13, 2024 2.240 2.241 2.080 2.230 3,808 +0.04(+1.83%)
Jun 12, 2024 2.130 2.229 2.130 2.190 5,304 +0.00(+0.00%)
Jun 11, 2024 2.230 2.250 2.100 2.190 9,019 +0.06(+2.82%)
Jun 10, 2024 2.130 2.250 2.100 2.130 14,178 +0.03(+1.43%)
Jun 07, 2024 2.310 2.310 2.050 2.100 19,182 +0.00(+0.00%)
Jun 06, 2024 2.250 2.255 2.070 2.100 8,228 -0.01(-0.47%)
Jun 05, 2024 2.120 2.139 2.110 2.110 6,181 -0.07(-3.21%)
Jun 04, 2024 2.100 2.220 2.100 2.180 10,038 -0.01(-0.46%)
Jun 03, 2024 2.140 2.300 2.080 2.190 7,377 +0.03(+1.39%)
May 31, 2024 2.240 2.305 2.140 2.160 6,955 -0.01(-0.46%)
May 30, 2024 2.150 2.200 2.110 2.170 3,800 +0.06(+2.84%)
May 29, 2024 2.390 2.390 2.060 2.110 9,533 -0.27(-11.34%)
May 28, 2024 2.280 2.384 2.150 2.380 8,692 +0.05(+2.15%)
May 24, 2024 2.350 2.365 2.135 2.330 10,496 +0.13(+5.91%)
May 23, 2024 2.530 2.600 2.130 2.200 39,401 -0.05(-2.22%)
May 22, 2024 2.510 2.510 2.200 2.250 48,719 -0.26(-10.36%)
May 21, 2024 2.500 2.592 2.500 2.510 20,515 +0.00(+0.00%)
May 20, 2024 2.500 2.550 2.500 2.510 17,201 -0.01(-0.40%)
May 17, 2024 2.520 2.700 2.500 2.520 30,846 -0.08(-3.08%)
May 16, 2024 2.600 2.700 2.500 2.600 15,059 -0.04(-1.52%)
May 15, 2024 2.570 2.735 2.550 2.640 25,916 +0.07(+2.72%)
May 14, 2024 2.590 2.780 2.560 2.570 9,917 +0.02(+0.78%)
May 13, 2024 2.610 2.800 2.529 2.550 11,145 +0.02(+0.79%)
May 10, 2024 2.610 2.610 2.520 2.530 10,167 +0.02(+0.80%)
May 09, 2024 2.600 2.668 2.510 2.510 3,133 -0.17(-6.34%)
May 08, 2024 2.500 2.727 2.502 2.680 7,060 +0.02(+0.75%)
May 07, 2024 2.770 2.770 2.613 2.660 7,194 -0.03(-1.12%)
May 06, 2024 2.670 2.740 2.530 2.690 36,836 -0.05(-1.82%)
May 03, 2024 2.750 3.100 2.680 2.740 105,833 -0.09(-3.18%)
May 02, 2024 2.830 2.830 2.584 2.830 28,903 +0.12(+4.43%)
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.