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 (%)
Oct 31, 2017 4.200 4.200 3.710 4.060 45,752 -0.03(-0.73%)
Oct 30, 2017 3.520 4.130 3.430 4.090 185,058 +0.62(+17.87%)
Oct 27, 2017 3.150 3.490 3.150 3.470 25,443 +0.33(+10.51%)
Oct 26, 2017 3.025 3.150 2.960 3.140 45,740 +0.19(+6.44%)
Oct 25, 2017 3.020 3.140 2.880 2.950 25,129 -0.11(-3.59%)
Oct 24, 2017 3.001 3.340 2.920 3.060 28,418 +0.02(+0.66%)
Oct 23, 2017 2.840 3.100 2.800 3.040 17,677 +0.18(+6.29%)
Oct 20, 2017 2.982 2.990 2.840 2.860 10,627 -0.07(-2.39%)
Oct 19, 2017 2.990 3.100 2.850 2.930 8,724 +0.01(+0.34%)
Oct 18, 2017 3.010 3.306 2.880 2.920 76,320 -0.07(-2.34%)
Oct 17, 2017 3.221 3.221 2.810 2.990 60,446 -0.19(-5.97%)
Oct 16, 2017 3.600 3.600 3.120 3.180 49,472 -0.27(-7.83%)
Oct 13, 2017 3.640 3.794 3.430 3.450 20,018 -0.22(-5.99%)
Oct 12, 2017 3.760 3.830 3.650 3.670 33,762 -0.06(-1.61%)
Oct 11, 2017 3.664 4.060 3.664 3.730 22,365 +0.00(+0.00%)
Oct 10, 2017 3.940 4.180 3.730 3.730 58,603 -0.11(-2.86%)
Oct 09, 2017 3.890 4.000 3.840 3.840 14,747 +0.01(+0.26%)
Oct 06, 2017 4.180 4.410 3.800 3.830 80,373 -0.38(-8.92%)
Oct 05, 2017 5.010 5.049 3.990 4.205 161,199 -0.70(-14.18%)
Oct 04, 2017 4.290 4.980 4.080 4.900 331,434 +0.65(+15.29%)
Oct 03, 2017 3.840 4.390 3.840 4.250 106,313 +0.44(+11.55%)
Oct 02, 2017 3.710 3.942 3.260 3.810 61,766 +0.00(+0.00%)
Sep 29, 2017 4.041 4.130 3.751 3.810 37,093 -0.25(-6.16%)
Sep 28, 2017 4.160 4.259 4.000 4.060 23,006 -0.16(-3.79%)
Sep 27, 2017 4.140 4.630 3.850 4.220 383,114 +0.13(+3.18%)
Sep 26, 2017 3.800 4.178 3.680 4.090 240,373 +0.30(+7.92%)
Sep 25, 2017 3.812 4.300 3.610 3.790 233,465 +0.20(+5.57%)
Sep 22, 2017 3.590 3.670 3.530 3.590 11,715 -0.08(-2.25%)
Sep 21, 2017 4.010 4.171 3.510 3.673 47,547 -0.18(-4.60%)
Sep 20, 2017 3.700 4.250 3.510 3.850 197,311 +0.25(+6.94%)
Sep 19, 2017 3.670 3.687 3.530 3.600 39,269 +0.07(+1.98%)
Sep 18, 2017 3.430 3.730 3.340 3.530 25,967 +0.13(+3.82%)
Sep 15, 2017 3.750 3.780 3.400 3.400 27,787 -0.22(-6.08%)
Sep 14, 2017 3.890 3.950 3.510 3.620 9,269 -0.12(-3.21%)
Sep 13, 2017 3.800 4.030 3.720 3.740 18,575 -0.19(-4.83%)
Sep 12, 2017 3.880 3.940 3.810 3.930 6,833 +0.18(+4.80%)
Sep 11, 2017 3.980 3.980 3.620 3.750 17,847 -0.20(-5.06%)
Sep 08, 2017 3.990 3.990 3.900 3.950 13,059 +0.05(+1.28%)
Sep 07, 2017 3.880 4.000 3.700 3.900 16,542 +0.02(+0.52%)
Sep 06, 2017 3.800 3.880 3.500 3.880 25,246 +0.03(+0.78%)
Sep 05, 2017 3.850 3.590 3.850 29,672 -0.04(-1.03%)
Sep 01, 2017 3.700 3.930 3.510 3.890 32,124 +0.20(+5.42%)
Aug 31, 2017 3.730 3.730 3.500 3.690 3,649 +0.01(+0.27%)
Aug 30, 2017 3.650 3.750 3.500 3.680 6,675 -0.02(-0.54%)
Aug 29, 2017 3.820 3.880 3.590 3.700 19,201 -0.19(-4.88%)
Aug 28, 2017 3.640 3.990 3.600 3.890 34,872 +0.04(+1.04%)
Aug 25, 2017 3.800 3.850 3.595 3.850 8,274 +0.05(+1.32%)
Aug 24, 2017 3.680 3.815 3.500 3.800 28,634 +0.00(+0.00%)
Aug 23, 2017 3.930 4.005 3.670 3.800 4,458 -0.30(-7.32%)
Aug 22, 2017 4.000 4.120 3.500 4.100 34,042 -0.06(-1.44%)
Aug 21, 2017 3.900 4.250 3.664 4.160 53,926 +0.27(+6.94%)
Aug 18, 2017 3.890 3.890 3.250 3.890 23,838 -0.07(-1.77%)
Aug 17, 2017 4.094 4.100 3.530 3.960 15,743 +0.06(+1.54%)
Aug 16, 2017 3.500 4.030 3.500 3.900 9,188 +0.29(+8.03%)
Aug 15, 2017 3.500 3.750 3.500 3.610 1,470 -0.11(-2.96%)
Aug 14, 2017 3.380 3.750 3.380 3.720 7,125 +0.33(+9.73%)
Aug 11, 2017 4.240 4.240 3.380 3.390 57,606 -0.86(-20.24%)
Aug 10, 2017 3.270 4.430 3.100 4.250 90,837 +0.75(+21.43%)
Aug 09, 2017 3.450 3.690 3.270 3.500 27,869 -0.19(-5.15%)
Aug 08, 2017 3.550 3.900 3.390 3.690 13,429 -0.06(-1.47%)
Aug 07, 2017 3.410 3.890 3.313 3.745 20,565 -0.03(-0.93%)
Aug 04, 2017 3.950 4.000 3.250 3.780 75,071 +0.15(+4.14%)
Aug 03, 2017 3.890 3.890 3.630 3.630 1,950 -0.07(-1.90%)
Aug 02, 2017 3.750 3.900 3.470 3.700 23,361 -0.10(-2.63%)
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.