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 (%)
Nov 30, 2017 3.700 3.710 3.600 3.610 7,834 +0.08(+2.27%)
Nov 29, 2017 3.831 3.840 3.500 3.530 38,430 -0.30(-7.83%)
Nov 28, 2017 3.890 4.122 3.830 3.830 21,078 -0.18(-4.49%)
Nov 27, 2017 3.900 4.300 3.900 4.010 40,181 +0.24(+6.37%)
Nov 24, 2017 3.900 3.900 3.680 3.770 2,618 -0.10(-2.58%)
Nov 22, 2017 3.858 3.982 3.858 3.870 7,279 -0.08(-2.03%)
Nov 21, 2017 3.839 3.950 3.839 3.950 3,070 +0.17(+4.50%)
Nov 20, 2017 3.870 4.100 3.690 3.780 9,124 +0.06(+1.61%)
Nov 17, 2017 3.607 3.800 3.576 3.720 9,127 -0.07(-1.85%)
Nov 16, 2017 3.610 3.840 3.560 3.790 20,170 +0.20(+5.56%)
Nov 15, 2017 3.650 4.000 3.591 3.591 4,748 -0.33(-8.41%)
Nov 14, 2017 3.860 4.049 3.770 3.920 13,552 -0.04(-0.95%)
Nov 13, 2017 3.970 3.970 3.958 3.958 1,473 +0.14(+3.60%)
Nov 10, 2017 3.811 4.000 3.810 3.820 2,498 +0.05(+1.42%)
Nov 09, 2017 3.767 3.767 3.767 3.767 572 -0.05(-1.24%)
Nov 08, 2017 3.810 3.902 3.809 3.814 2,358 +0.01(+0.36%)
Nov 07, 2017 3.780 3.826 3.773 3.800 1,754 +0.07(+1.88%)
Nov 06, 2017 3.719 3.869 3.700 3.730 9,000 -0.15(-3.87%)
Nov 03, 2017 3.989 3.990 3.830 3.880 13,388 -0.16(-3.96%)
Nov 02, 2017 4.060 4.075 4.000 4.040 7,720 -0.14(-3.37%)
Nov 01, 2017 4.200 4.200 3.811 4.181 25,098 +0.12(+2.98%)
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%)
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.