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 (%)
Jul 31, 2018 1.830 1.830 1.410 1.450 716,646 -0.41(-22.04%)
Jul 30, 2018 1.710 2.780 1.610 1.860 15,864,111 +0.47(+33.81%)
Jul 27, 2018 1.400 1.410 1.330 1.390 36,900 +0.05(+3.73%)
Jul 26, 2018 1.360 1.380 1.300 1.340 16,771 -0.01(-0.74%)
Jul 25, 2018 1.400 1.410 1.350 1.350 29,093 -0.03(-2.17%)
Jul 24, 2018 1.530 1.530 1.350 1.380 67,374 -0.15(-9.80%)
Jul 23, 2018 1.550 1.550 1.440 1.530 56,337 +0.01(+0.66%)
Jul 20, 2018 1.610 1.610 1.501 1.520 37,981 -0.09(-5.59%)
Jul 19, 2018 1.650 1.669 1.610 1.610 32,364 -0.09(-5.29%)
Jul 18, 2018 1.715 1.715 1.630 1.700 31,780 -0.05(-2.86%)
Jul 17, 2018 1.710 1.760 1.510 1.750 48,567 +0.04(+2.06%)
Jul 16, 2018 1.710 1.820 1.700 1.715 89,599 +0.06(+3.92%)
Jul 13, 2018 1.590 1.690 1.590 1.650 53,383 +0.05(+3.12%)
Jul 12, 2018 1.740 1.780 1.570 1.600 117,856 -0.14(-8.05%)
Jul 11, 2018 1.790 2.020 1.730 1.740 280,873 -0.08(-4.40%)
Jul 10, 2018 1.790 1.859 1.780 1.820 64,215 +0.01(+0.55%)
Jul 09, 2018 1.980 1.980 1.760 1.810 64,132 -0.09(-4.74%)
Jul 06, 2018 1.920 2.020 1.900 1.900 27,595 -0.10(-5.00%)
Jul 05, 2018 2.090 2.210 1.990 2.000 63,281 -0.08(-3.84%)
Jul 03, 2018 2.080 2.080 2.080 0 +0.15(+7.77%)
Jul 02, 2018 1.900 2.120 1.900 1.930 23,261 +0.11(+6.04%)
Jun 29, 2018 1.750 1.850 1.750 1.820 19,963 +0.09(+5.20%)
Jun 28, 2018 2.020 2.200 1.730 1.730 70,013 -0.07(-3.89%)
Jun 27, 2018 1.800 1.930 1.780 1.800 54,073 +0.00(+0.00%)
Jun 26, 2018 1.790 1.860 1.730 1.800 46,794 +0.00(+0.00%)
Jun 25, 2018 2.050 2.120 1.742 1.800 99,057 -0.25(-12.20%)
Jun 22, 2018 2.150 2.150 2.020 2.050 19,984 -0.08(-3.59%)
Jun 21, 2018 2.150 2.185 2.060 2.126 133,344 -0.02(-1.10%)
Jun 20, 2018 2.180 2.210 2.150 2.150 8,913 -0.03(-1.38%)
Jun 19, 2018 2.160 2.245 2.160 2.180 32,302 +0.01(+0.46%)
Jun 18, 2018 2.240 2.240 2.150 2.170 26,345 -0.07(-3.13%)
Jun 15, 2018 2.170 2.170 2.240 39,092 +0.07(+3.23%)
Jun 14, 2018 2.150 2.290 2.150 2.170 36,541 +0.00(+0.00%)
Jun 13, 2018 2.160 2.330 2.160 2.170 51,725 -0.07(-3.13%)
Jun 12, 2018 2.370 2.446 2.135 2.240 84,568 -0.11(-4.68%)
Jun 11, 2018 2.380 2.489 2.250 2.350 73,978 -0.05(-2.08%)
Jun 08, 2018 2.540 2.696 2.300 2.400 202,293 -0.16(-6.25%)
Jun 07, 2018 2.530 2.600 2.500 2.560 26,196 +0.01(+0.39%)
Jun 06, 2018 2.510 2.630 2.510 2.550 27,032 +0.05(+2.00%)
Jun 05, 2018 2.540 2.641 2.462 2.500 42,826 -0.04(-1.57%)
Jun 04, 2018 2.450 2.734 2.450 2.540 74,463 +0.09(+3.67%)
Jun 01, 2018 2.590 2.629 2.450 2.450 80,740 -0.16(-6.13%)
May 31, 2018 2.660 2.670 2.550 2.610 53,545 -0.05(-1.88%)
May 30, 2018 2.670 2.869 2.611 2.660 157,950 +0.11(+4.31%)
May 29, 2018 2.250 2.820 2.240 2.550 559,245 +0.28(+12.33%)
May 25, 2018 2.270 2.270 2.270 0 +0.04(+1.79%)
May 24, 2018 2.260 2.480 2.200 2.230 121,786 -0.06(-2.62%)
May 23, 2018 2.430 2.500 2.200 2.290 382,640 -0.29(-11.24%)
May 22, 2018 3.140 3.200 2.490 2.580 348,831 -0.58(-18.35%)
May 21, 2018 3.400 3.600 3.000 3.160 266,360 -0.16(-4.82%)
May 18, 2018 3.320 3.660 3.210 3.320 256,222 +0.12(+3.75%)
May 17, 2018 3.000 3.430 2.910 3.200 196,988 +0.22(+7.38%)
May 16, 2018 3.070 3.439 2.931 2.980 273,790 -0.20(-6.29%)
May 15, 2018 3.350 4.080 3.030 3.180 1,674,234 +0.02(+0.63%)
May 14, 2018 2.860 3.200 2.860 3.160 526,864 +0.30(+10.49%)
May 11, 2018 2.550 2.890 2.401 2.860 396,537 +0.38(+15.32%)
May 10, 2018 2.260 2.560 2.250 2.480 262,032 +0.27(+12.22%)
May 09, 2018 2.240 2.250 2.110 2.210 81,905 -0.01(-0.45%)
May 08, 2018 2.130 2.290 2.020 2.220 56,648 +0.07(+3.26%)
May 07, 2018 2.100 2.170 2.010 2.150 127,732 +0.09(+4.37%)
May 04, 2018 2.070 2.170 2.011 2.060 39,416 -0.04(-1.91%)
May 03, 2018 2.170 2.170 2.060 2.100 73,950 -0.08(-3.67%)
May 02, 2018 2.170 2.250 2.028 2.180 49,008 -0.01(-0.46%)
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.