Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Feb 28, 2019 1.580 1.580 1.519 1.550 19,856 +0.03(+1.97%)
Feb 27, 2019 1.490 1.556 1.459 1.520 16,135 +0.00(+0.00%)
Feb 26, 2019 1.470 1.550 1.460 1.520 50,770 +0.01(+0.66%)
Feb 25, 2019 1.580 1.580 1.460 1.510 61,064 -0.04(-2.58%)
Feb 22, 2019 1.590 1.620 1.500 1.550 58,300 -0.03(-2.11%)
Feb 21, 2019 1.650 1.664 1.500 1.583 65,289 -0.10(-5.75%)
Feb 20, 2019 1.810 1.810 1.650 1.680 34,037 -0.09(-5.08%)
Feb 19, 2019 1.770 1.770 1.716 1.770 13,732 +0.00(+0.00%)
Feb 15, 2019 1.700 1.810 1.690 1.770 82,800 +0.10(+5.99%)
Feb 14, 2019 1.650 1.700 1.600 1.670 48,879 +0.02(+1.21%)
Feb 13, 2019 1.650 1.700 1.560 1.650 78,442 -0.00(-0.21%)
Feb 12, 2019 1.650 1.670 1.580 1.653 69,732 +0.05(+3.34%)
Feb 11, 2019 1.650 1.670 1.560 1.600 72,107 -0.06(-3.61%)
Feb 08, 2019 1.720 1.730 1.590 1.660 39,400 -0.08(-4.60%)
Feb 07, 2019 1.750 1.750 1.670 1.740 35,922 +0.03(+1.75%)
Feb 06, 2019 1.750 1.757 1.660 1.710 62,880 +0.00(+0.00%)
Feb 05, 2019 1.660 1.780 1.658 1.710 115,246 -0.09(-5.00%)
Feb 04, 2019 2.090 2.150 1.720 1.800 1,202,941 +0.03(+1.69%)
Feb 01, 2019 1.810 1.900 1.710 1.770 97,300 +0.00(+0.00%)
Jan 31, 2019 1.980 1.986 1.640 1.770 187,500 -0.20(-10.15%)
Jan 30, 2019 1.750 2.150 1.720 1.970 342,512 +0.21(+12.05%)
Jan 29, 2019 1.650 1.840 1.650 1.758 238,912 +0.12(+7.21%)
Jan 28, 2019 1.430 1.710 1.385 1.640 393,577 +0.24(+17.14%)
Jan 25, 2019 1.420 1.430 1.360 1.400 26,800 -0.02(-1.41%)
Jan 24, 2019 1.380 1.460 1.310 1.420 97,233 +0.03(+2.16%)
Jan 23, 2019 1.480 1.549 1.373 1.390 191,277 -0.17(-10.90%)
Jan 22, 2019 1.350 1.740 1.310 1.560 921,465 +0.26(+20.00%)
Jan 18, 2019 1.210 1.320 1.210 1.300 56,400 +0.09(+7.44%)
Jan 17, 2019 1.210 1.266 1.170 1.210 28,196 -0.03(-2.42%)
Jan 16, 2019 1.310 1.331 1.160 1.240 127,474 -0.04(-3.13%)
Jan 15, 2019 1.115 1.350 1.115 1.280 271,610 +0.18(+16.36%)
Jan 14, 2019 1.040 1.152 1.040 1.100 102,788 +0.02(+1.85%)
Jan 11, 2019 1.110 1.130 1.020 1.080 75,800 -0.05(-4.42%)
Jan 10, 2019 1.100 1.130 1.000 1.130 162,668 +0.07(+6.60%)
Jan 09, 2019 1.130 1.130 1.000 1.060 252,143 -0.07(-6.19%)
Jan 08, 2019 1.130 1.160 0.9568 1.130 812,919 +0.02(+1.80%)
Jan 07, 2019 1.400 1.480 1.050 1.110 3,692,882 +0.36(+48.00%)
Jan 04, 2019 0.7500 0.7900 0.7100 0.7500 68,900 +0.04(+5.50%)
Jan 03, 2019 0.7580 0.7980 0.6500 0.7109 56,853 -0.03(-3.93%)
Jan 02, 2019 0.7893 0.7930 0.7120 0.7400 17,262 +0.01(+1.37%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.