Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 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%)
Oct 01, 2018 1.580 1.620 1.580 1.590 21,879 +0.01(+0.63%)
Sep 28, 2018 1.550 1.630 1.500 1.580 122,800 +0.02(+1.29%)
Sep 27, 2018 1.620 1.650 1.410 1.560 185,818 -0.09(-5.46%)
Sep 26, 2018 1.750 1.850 1.620 1.650 193,843 -0.08(-4.62%)
Sep 25, 2018 1.820 1.820 1.650 1.730 135,358 -0.02(-1.14%)
Sep 24, 2018 1.850 1.850 1.730 1.750 85,777 -0.01(-0.57%)
Sep 21, 2018 1.750 1.890 1.730 1.760 147,500 +0.04(+2.33%)
Sep 20, 2018 1.880 1.981 1.680 1.720 235,760 -0.17(-8.99%)
Sep 19, 2018 1.860 1.970 1.860 1.890 111,992 -0.03(-1.56%)
Sep 18, 2018 2.040 2.080 1.830 1.920 313,456 -0.18(-8.57%)
Sep 17, 2018 2.440 2.450 2.020 2.100 3,396,355 +0.30(+16.67%)
Sep 14, 2018 1.890 1.890 1.790 1.800 26,300 -0.05(-2.70%)
Sep 13, 2018 1.870 2.050 1.840 1.850 168,986 -0.02(-1.12%)
Sep 12, 2018 1.900 1.973 1.830 1.871 34,068 +0.04(+2.24%)
Sep 11, 2018 2.020 2.030 1.760 1.830 150,528 -0.11(-5.86%)
Sep 10, 2018 2.080 2.080 1.930 1.944 32,282 +0.01(+0.72%)
Sep 07, 2018 2.250 2.340 1.905 1.930 105,100 -0.32(-14.22%)
Sep 06, 2018 2.450 2.468 2.180 2.250 112,682 -0.03(-1.32%)
Sep 05, 2018 2.400 2.490 2.250 2.280 310,847 +0.03(+1.33%)
Sep 04, 2018 1.930 2.340 1.850 2.250 323,946 +0.36(+19.05%)
Aug 31, 2018 1.890 1.890 1.890 0 +0.04(+2.16%)
Aug 30, 2018 1.870 1.880 1.750 1.850 78,662 +0.08(+4.52%)
Aug 29, 2018 1.700 1.960 1.690 1.770 423,433 +0.13(+7.93%)
Aug 28, 2018 1.610 1.670 1.540 1.640 165,438 +0.08(+5.13%)
Aug 27, 2018 1.530 1.630 1.520 1.560 65,093 +0.03(+1.96%)
Aug 24, 2018 1.610 1.610 1.510 1.530 108,700 -0.08(-5.05%)
Aug 23, 2018 1.650 1.690 1.500 1.611 302,301 +0.03(+1.98%)
Aug 22, 2018 1.360 2.060 1.350 1.580 2,620,265 +0.28(+21.54%)
Aug 21, 2018 1.320 1.360 1.280 1.300 59,798 -0.08(-5.80%)
Aug 20, 2018 1.350 1.400 1.300 1.380 98,532 +0.03(+2.22%)
Aug 17, 2018 1.580 1.580 1.310 1.350 123,500 +0.04(+3.05%)
Aug 16, 2018 1.400 1.420 1.300 1.310 52,606 +0.01(+0.77%)
Aug 15, 2018 1.300 1.337 1.280 1.300 30,834 -0.01(-0.76%)
Aug 14, 2018 1.380 1.390 1.280 1.310 50,995 -0.05(-3.68%)
Aug 13, 2018 1.400 1.450 1.350 1.360 66,081 +0.05(+3.82%)
Aug 10, 2018 1.430 1.430 1.260 1.310 56,500 -0.09(-6.43%)
Aug 09, 2018 1.300 1.410 1.230 1.400 119,966 +0.15(+12.00%)
Aug 08, 2018 1.200 1.310 1.160 1.250 94,966 +0.04(+3.31%)
Aug 07, 2018 1.250 1.290 1.190 1.210 76,859 -0.04(-3.20%)
Aug 06, 2018 1.340 1.409 1.221 1.250 213,933 -0.10(-7.41%)
Aug 03, 2018 1.410 1.475 1.350 1.350 120,800 -0.05(-3.57%)
Aug 02, 2018 1.390 1.470 1.240 1.400 538,746 +0.03(+2.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.