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
Markets:
Overview
News
Currencies
International
Treasuries

MultiSensor AI Holdings, Inc. - Common Stock (NQ:MSAI)

2.010 +0.450 (+28.85%)
Streaming Delayed Price Updated: 1:38 PM EST, Nov 3, 2025 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, 2025 1.780 2.400 1.550 1.560 203,157,008 +0.24(+18.18%)
Oct 30, 2025 1.160 1.650 1.120 1.320 90,827,320 +0.31(+30.69%)
Oct 29, 2025 1.050 1.415 0.9800 1.010 106,392,872 +0.16(+19.37%)
Oct 28, 2025 0.8659 0.8970 0.7790 0.8461 5,741,560 +0.08(+9.87%)
Oct 27, 2025 0.8600 0.8600 0.7300 0.7701 4,046,184 -0.19(-19.91%)
Oct 24, 2025 0.8115 1.000 0.6750 0.9616 22,533,076 -0.39(-28.77%)
Oct 23, 2025 0.6700 1.400 0.6700 1.350 95,856,552 +0.68(+101.73%)
Oct 22, 2025 0.6400 0.6900 0.5855 0.6692 1,270,382 +0.01(+1.01%)
Oct 21, 2025 0.5499 0.6900 0.5400 0.6625 5,080,875 +0.11(+20.45%)
Oct 20, 2025 0.5200 0.8000 0.5128 0.5500 22,689,832 +0.05(+9.06%)
Oct 17, 2025 0.5000 0.5190 0.5000 0.5043 172,780 -0.00(-0.77%)
Oct 16, 2025 0.5130 0.5534 0.5051 0.5082 279,788 -0.01(-2.10%)
Oct 15, 2025 0.5600 0.5779 0.5081 0.5191 711,812 -0.00(-0.71%)
Oct 14, 2025 0.5310 0.5394 0.5000 0.5228 339,888 -0.01(-1.38%)
Oct 13, 2025 0.5400 0.5479 0.5124 0.5301 263,332 -0.00(-0.43%)
Oct 10, 2025 0.5400 0.5674 0.4644 0.5324 909,217 -0.04(-6.20%)
Oct 09, 2025 0.6200 0.6200 0.5509 0.5676 817,340 -0.05(-8.30%)
Oct 08, 2025 0.6488 0.6551 0.6000 0.6190 1,077,629 -0.03(-4.71%)
Oct 07, 2025 0.6630 0.6630 0.6200 0.6496 378,249 +0.01(+1.48%)
Oct 06, 2025 0.6852 0.6852 0.6320 0.6401 488,957 -0.00(-0.28%)
Oct 03, 2025 0.7000 0.7397 0.6046 0.6419 524,138 -0.03(-4.90%)
Oct 02, 2025 0.6600 0.6857 0.6402 0.6750 275,828 +0.02(+3.62%)
Oct 01, 2025 0.6370 0.6684 0.6355 0.6514 199,156 +0.01(+0.99%)
Sep 30, 2025 0.6890 0.7200 0.6220 0.6450 167,081 -0.01(-0.92%)
Sep 29, 2025 0.6900 0.7600 0.6428 0.6510 156,168 -0.02(-3.17%)
Sep 26, 2025 0.6750 0.6988 0.6600 0.6723 57,141 -0.00(-0.53%)
Sep 25, 2025 0.7400 0.7499 0.6759 0.6759 223,747 -0.07(-9.32%)
Sep 24, 2025 0.7350 0.7722 0.7350 0.7454 73,610 +0.01(+1.28%)
Sep 23, 2025 0.7500 0.7800 0.7350 0.7360 270,500 +0.01(+1.32%)
Sep 22, 2025 0.7573 0.7718 0.7246 0.7264 97,478 -0.02(-2.39%)
Sep 19, 2025 0.7500 0.7800 0.7151 0.7442 199,181 +0.03(+3.68%)
Sep 18, 2025 0.7380 0.7600 0.7178 0.7178 61,185 -0.02(-2.30%)
Sep 17, 2025 0.7000 0.7653 0.7000 0.7347 78,069 +0.03(+4.93%)
Sep 16, 2025 0.7100 0.7497 0.6894 0.7002 141,585 -0.01(-1.84%)
Sep 15, 2025 0.7403 0.7700 0.6763 0.7133 204,020 -0.05(-6.13%)
Sep 12, 2025 0.8000 0.8201 0.7200 0.7599 199,658 -0.01(-1.90%)
Sep 11, 2025 0.6760 0.8093 0.6751 0.7746 296,815 +0.08(+12.23%)
Sep 10, 2025 0.6860 0.6988 0.6700 0.6902 60,776 -0.01(-1.24%)
Sep 09, 2025 0.7000 0.7000 0.6800 0.6989 41,734 +0.00(+0.65%)
Sep 08, 2025 0.6700 0.7067 0.6410 0.6944 71,081 +0.04(+6.26%)
Sep 05, 2025 0.6510 0.6657 0.6413 0.6535 32,857 +0.00(+0.55%)
Sep 04, 2025 0.6546 0.6798 0.6432 0.6499 22,312 -0.00(-0.55%)
Sep 03, 2025 0.6800 0.6800 0.6414 0.6535 551,406 -0.03(-3.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.