Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.510 -0.170 (-6.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 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 09, 2024 2.600 2.668 2.510 2.510 3,133 -0.17(-6.34%)
May 08, 2024 2.500 2.727 2.502 2.680 7,060 +0.02(+0.75%)
May 07, 2024 2.770 2.770 2.613 2.660 7,194 -0.03(-1.12%)
May 06, 2024 2.670 2.740 2.530 2.690 36,836 -0.05(-1.82%)
May 03, 2024 2.750 3.100 2.680 2.740 105,833 -0.09(-3.18%)
May 02, 2024 2.830 2.830 2.584 2.830 28,903 +0.12(+4.43%)
May 01, 2024 2.730 2.890 2.660 2.710 6,431 -0.02(-0.73%)
Apr 30, 2024 2.760 2.820 2.700 2.730 9,150 -0.07(-2.50%)
Apr 29, 2024 2.740 2.920 2.600 2.800 31,311 +0.07(+2.56%)
Apr 26, 2024 2.660 2.730 2.600 2.730 23,270 +0.08(+3.02%)
Apr 25, 2024 2.680 2.725 2.630 2.650 5,979 +0.01(+0.38%)
Apr 24, 2024 2.710 2.800 2.610 2.640 10,363 -0.17(-6.22%)
Apr 23, 2024 2.650 2.815 2.600 2.815 13,898 +0.23(+8.69%)
Apr 22, 2024 2.630 2.750 2.530 2.590 20,116 -0.04(-1.52%)
Apr 19, 2024 2.620 2.710 2.560 2.630 41,643 -0.07(-2.59%)
Apr 18, 2024 2.790 2.950 2.550 2.700 58,469 +0.20(+8.00%)
Apr 17, 2024 2.720 2.870 2.500 2.500 25,207 -0.31(-11.03%)
Apr 16, 2024 3.230 3.230 2.780 2.810 23,123 -0.10(-3.44%)
Apr 15, 2024 3.230 3.230 2.830 2.910 38,813 +0.13(+4.68%)
Apr 12, 2024 2.800 3.080 2.710 2.780 51,927 +0.02(+0.72%)
Apr 11, 2024 2.770 2.830 2.650 2.760 31,145 -0.10(-3.50%)
Apr 10, 2024 2.800 3.040 2.660 2.860 50,848 -0.03(-1.04%)
Apr 09, 2024 3.000 3.016 2.770 2.890 40,471 +0.04(+1.40%)
Apr 08, 2024 3.230 3.490 2.810 2.850 93,620 -0.40(-12.31%)
Apr 05, 2024 3.200 3.260 3.000 3.250 116,996 +0.19(+6.21%)
Apr 04, 2024 2.730 3.250 2.691 3.060 327,746 +0.19(+6.62%)
Apr 03, 2024 2.250 3.400 2.250 2.870 1,334,808 +0.62(+27.56%)
Apr 02, 2024 2.200 2.349 2.160 2.250 35,675 -0.03(-1.32%)
Apr 01, 2024 2.260 2.370 2.100 2.280 54,280 +0.02(+0.88%)
Mar 28, 2024 2.100 2.320 2.100 2.260 64,308 +0.24(+11.88%)
Mar 27, 2024 2.330 2.330 1.950 2.020 33,924 -0.10(-4.72%)
Mar 26, 2024 2.370 2.370 2.070 2.120 42,054 -0.16(-7.02%)
Mar 25, 2024 2.430 2.450 2.220 2.280 62,549 -0.13(-5.39%)
Mar 22, 2024 2.450 2.650 2.310 2.410 151,936 -0.07(-2.82%)
Mar 21, 2024 2.550 2.700 2.360 2.480 36,614 -0.13(-4.98%)
Mar 20, 2024 2.710 2.800 2.600 2.610 32,626 -0.10(-3.69%)
Mar 19, 2024 2.590 2.800 2.350 2.710 95,789 +0.20(+7.97%)
Mar 18, 2024 2.450 2.580 2.330 2.510 71,510 +0.20(+8.66%)
Mar 15, 2024 2.290 2.480 2.180 2.310 188,603 +0.20(+9.48%)
Mar 14, 2024 2.350 2.480 2.070 2.110 84,722 -0.13(-5.80%)
Mar 13, 2024 2.850 3.085 2.050 2.240 236,123 -0.45(-16.73%)
Mar 12, 2024 3.600 3.881 2.660 2.690 363,244 -0.79(-22.70%)
Mar 11, 2024 3.920 4.790 3.470 3.480 228,732 -0.74(-17.54%)
Mar 08, 2024 3.150 4.380 3.150 4.220 272,288 +0.58(+15.93%)
Mar 07, 2024 3.790 5.000 3.420 3.640 3,265,547 +0.27(+8.01%)
Mar 06, 2024 3.010 4.000 2.931 3.370 376,891 +0.54(+19.29%)
Mar 05, 2024 2.760 3.095 2.760 2.825 65,999 -0.05(-1.91%)
Mar 04, 2024 2.850 2.900 2.700 2.880 22,503 +0.19(+6.86%)
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.