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 (%)
May 31, 2019 1.210 1.310 1.161 1.220 147,400 -0.02(-1.61%)
May 30, 2019 1.373 1.373 1.180 1.240 251,472 -0.15(-10.79%)
May 29, 2019 1.360 1.420 1.340 1.390 132,055 +0.03(+2.20%)
May 28, 2019 1.200 1.439 1.200 1.360 278,123 +0.16(+13.34%)
May 24, 2019 1.190 1.244 1.130 1.200 131,700 +0.06(+5.26%)
May 23, 2019 1.110 1.550 1.050 1.140 1,954,538 +0.12(+11.76%)
May 22, 2019 1.110 1.150 1.000 1.020 134,562 -0.14(-12.07%)
May 21, 2019 1.180 1.190 1.120 1.160 20,901 +0.03(+2.56%)
May 20, 2019 1.200 1.350 1.060 1.131 171,420 -0.04(-3.32%)
May 17, 2019 1.270 1.270 1.170 1.170 76,200 -0.05(-4.10%)
May 16, 2019 1.190 1.240 1.190 1.220 63,131 +0.06(+5.17%)
May 15, 2019 1.200 1.200 1.120 1.160 74,913 +0.01(+0.87%)
May 14, 2019 1.146 1.178 1.132 1.150 50,789 -0.01(-0.86%)
May 13, 2019 1.200 1.200 1.120 1.160 54,594 -0.01(-0.85%)
May 10, 2019 1.200 1.200 1.120 1.170 31,200 +0.02(+1.74%)
May 09, 2019 1.160 1.170 1.130 1.150 81,991 -0.04(-3.36%)
May 08, 2019 1.240 1.380 1.160 1.190 413,942 -0.05(-4.03%)
May 07, 2019 1.220 1.242 1.220 1.240 31,227 +0.02(+1.64%)
May 06, 2019 1.220 1.240 1.158 1.220 24,626 +0.01(+0.68%)
May 03, 2019 1.210 1.220 1.210 1.212 4,400 +0.04(+3.57%)
May 02, 2019 1.270 1.301 1.160 1.170 148,564 -0.11(-8.95%)
May 01, 2019 1.280 1.290 1.200 1.285 31,995 +0.03(+2.80%)
Apr 30, 2019 1.200 1.260 1.200 1.250 67,652 +0.06(+5.04%)
Apr 29, 2019 1.250 1.250 1.150 1.190 41,371 -0.09(-7.03%)
Apr 26, 2019 1.200 1.320 1.200 1.280 128,000 +0.09(+7.24%)
Apr 25, 2019 1.150 1.210 1.150 1.194 26,032 +0.03(+2.90%)
Apr 24, 2019 1.240 1.240 1.160 1.160 48,248 -0.08(-6.45%)
Apr 23, 2019 1.190 1.247 1.190 1.240 16,714 +0.05(+4.20%)
Apr 22, 2019 1.200 1.213 1.190 1.190 52,048 -0.04(-3.25%)
Apr 18, 2019 1.200 1.250 1.170 1.230 68,700 +0.09(+7.89%)
Apr 17, 2019 1.220 1.220 1.140 1.140 99,475 -0.06(-5.00%)
Apr 16, 2019 1.210 1.226 1.200 1.200 40,894 -0.03(-2.44%)
Apr 15, 2019 1.290 1.300 1.216 1.230 67,314 -0.02(-1.60%)
Apr 12, 2019 1.270 1.310 1.250 1.250 76,900 +0.05(+4.17%)
Apr 11, 2019 1.340 1.340 1.200 1.200 67,043 -0.12(-9.09%)
Apr 10, 2019 1.400 1.417 1.290 1.320 110,423 -0.04(-2.94%)
Apr 09, 2019 1.380 1.463 1.300 1.360 103,825 -0.03(-2.33%)
Apr 08, 2019 1.423 1.460 1.380 1.393 61,729 +0.03(+2.39%)
Apr 05, 2019 1.440 1.440 1.360 1.360 183,900 -0.04(-2.86%)
Apr 04, 2019 1.410 1.430 1.355 1.400 87,542 +0.05(+3.70%)
Apr 03, 2019 1.320 1.450 1.310 1.350 172,497 +0.01(+0.75%)
Apr 02, 2019 1.300 1.340 1.300 1.340 40,416 -0.01(-0.74%)
Apr 01, 2019 1.390 1.390 1.340 1.350 36,814 -0.03(-2.17%)
Mar 29, 2019 1.430 1.456 1.380 1.380 27,000 -0.03(-1.84%)
Mar 28, 2019 1.550 1.560 1.350 1.406 96,675 +0.00(+0.28%)
Mar 27, 2019 1.370 1.449 1.370 1.402 23,986 +0.07(+5.41%)
Mar 26, 2019 1.520 1.530 1.290 1.330 126,858 -0.14(-9.52%)
Mar 25, 2019 1.530 1.560 1.470 1.470 65,508 -0.06(-3.93%)
Mar 22, 2019 1.570 1.641 1.450 1.530 93,200 -0.05(-3.16%)
Mar 21, 2019 1.570 1.604 1.570 1.580 44,069 -0.02(-1.25%)
Mar 20, 2019 1.600 1.630 1.570 1.600 64,521 +0.03(+1.91%)
Mar 19, 2019 1.630 1.630 1.570 1.570 80,484 -0.06(-3.68%)
Mar 18, 2019 1.600 1.630 1.590 1.630 46,402 +0.06(+3.82%)
Mar 15, 2019 1.670 1.670 1.560 1.570 74,800 -0.03(-1.88%)
Mar 14, 2019 1.650 1.720 1.520 1.600 419,276 -0.10(-5.88%)
Mar 13, 2019 1.670 1.960 1.630 1.700 2,164,352 +0.06(+3.66%)
Mar 12, 2019 1.560 1.650 1.560 1.640 17,571 +0.07(+4.46%)
Mar 11, 2019 1.530 1.630 1.520 1.570 20,325 +0.01(+0.64%)
Mar 08, 2019 1.620 1.620 1.510 1.560 36,300 -0.05(-3.11%)
Mar 07, 2019 1.600 1.620 1.580 1.610 19,808 +0.06(+3.87%)
Mar 06, 2019 1.620 1.700 1.460 1.550 14,172 -0.06(-3.73%)
Mar 05, 2019 1.729 1.750 1.564 1.610 57,042 -0.06(-3.85%)
Mar 04, 2019 1.660 1.737 1.660 1.674 32,127 +0.04(+2.72%)
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.