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

Mynd.Ai Inc ADR (NY: MYND )

2.920 +0.610 (+26.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 2.310 3.230 2.170 2.920 348,176 +0.61(+26.65%)
Nov 27, 2024 1.810 2.346 1.800 2.305 227,441 +0.52(+28.80%)
Nov 26, 2024 1.600 1.790 1.551 1.790 65,400 +0.22(+14.01%)
Nov 25, 2024 1.630 1.630 1.540 1.570 42,677 +0.03(+1.95%)
Nov 22, 2024 1.510 1.620 1.510 1.540 41,985 -0.01(-0.65%)
Nov 21, 2024 1.630 1.630 1.510 1.550 35,499 -0.02(-1.02%)
Nov 20, 2024 1.520 1.610 1.520 1.566 32,909 +0.04(+2.35%)
Nov 19, 2024 1.610 1.640 1.530 1.530 38,720 -0.02(-1.29%)
Nov 18, 2024 1.640 1.660 1.550 1.550 37,132 -0.03(-1.90%)
Nov 15, 2024 1.670 1.740 1.510 1.580 65,577 +0.04(+2.60%)
Nov 14, 2024 1.680 1.680 1.520 1.540 40,720 -0.11(-6.67%)
Nov 13, 2024 1.580 1.700 1.510 1.650 120,908 +0.08(+5.10%)
Nov 12, 2024 1.510 1.570 1.430 1.570 76,652 +0.09(+6.08%)
Nov 11, 2024 1.520 1.520 1.420 1.480 109,309 +0.03(+2.07%)
Nov 08, 2024 1.500 1.548 1.430 1.450 49,340 -0.05(-3.33%)
Nov 07, 2024 1.500 1.500 1.446 1.500 52,198 +0.00(+0.00%)
Nov 06, 2024 1.510 1.560 1.400 1.500 83,948 +0.03(+2.04%)
Nov 05, 2024 1.470 1.520 1.380 1.470 95,145 +0.05(+3.52%)
Nov 04, 2024 1.470 1.490 1.380 1.420 50,540 +0.01(+1.07%)
Nov 01, 2024 1.470 1.500 1.380 1.405 70,399 +0.03(+1.81%)
Oct 31, 2024 1.420 1.440 1.375 1.380 22,705 -0.03(-2.13%)
Oct 30, 2024 1.460 1.470 1.360 1.410 47,782 +0.02(+1.23%)
Oct 29, 2024 1.530 1.550 1.349 1.393 77,178 -0.10(-6.52%)
Oct 28, 2024 1.600 1.630 1.440 1.490 58,005 -0.01(-0.67%)
Oct 25, 2024 1.520 1.580 1.372 1.500 58,225 +0.04(+3.09%)
Oct 24, 2024 1.520 1.532 1.430 1.455 51,387 -0.02(-1.69%)
Oct 23, 2024 1.620 1.620 1.440 1.480 42,580 -0.02(-1.33%)
Oct 22, 2024 1.560 1.630 1.480 1.500 74,592 -0.10(-6.25%)
Oct 21, 2024 1.390 1.600 1.370 1.600 368,291 +0.22(+15.94%)
Oct 18, 2024 1.340 1.390 1.280 1.380 87,290 +0.04(+2.99%)
Oct 17, 2024 1.340 1.340 1.280 1.340 134,126 +0.01(+0.75%)
Oct 16, 2024 1.340 1.360 1.280 1.330 50,472 +0.00(+0.00%)
Oct 15, 2024 1.350 1.400 1.280 1.330 131,188 +0.01(+0.76%)
Oct 14, 2024 1.300 1.360 1.280 1.320 115,219 -0.04(-2.94%)
Oct 11, 2024 1.270 1.399 1.200 1.360 202,658 +0.10(+7.94%)
Oct 10, 2024 1.340 1.680 1.200 1.260 636,108 -0.04(-3.08%)
Oct 09, 2024 1.240 1.800 1.082 1.300 1,957,390 +0.19(+17.12%)
Oct 08, 2024 1.020 1.160 0.9591 1.110 775,754 +0.24(+27.54%)
Oct 07, 2024 0.8500 0.9150 0.8210 0.8703 216,054 +0.07(+8.79%)
Oct 04, 2024 0.8295 0.8500 0.7735 0.8000 228,413 +0.05(+6.67%)
Oct 03, 2024 0.7400 0.7599 0.7350 0.7500 48,876 +0.06(+7.91%)
Oct 02, 2024 0.7810 0.8000 0.6106 0.6950 97,685 -0.06(-7.33%)
Oct 01, 2024 0.8495 0.8700 0.7200 0.7500 87,434 -0.05(-6.26%)
Sep 30, 2024 0.8900 0.9000 0.7600 0.8001 74,814 -0.05(-5.87%)
Sep 27, 2024 0.9100 0.9500 0.8205 0.8500 92,289 -0.02(-2.31%)
Sep 26, 2024 0.9678 0.9900 0.8700 0.8701 70,814 -0.08(-8.41%)
Sep 25, 2024 1.010 1.010 0.8900 0.9500 47,268 -0.03(-3.06%)
Sep 24, 2024 0.9601 1.020 0.9500 0.9800 42,351 +0.03(+3.16%)
Sep 23, 2024 0.9988 1.050 0.9500 0.9500 53,744 -0.03(-2.72%)
Sep 20, 2024 1.150 1.150 0.9200 0.9766 89,816 -0.12(-11.22%)
Sep 19, 2024 1.190 1.190 1.070 1.100 71,150 -0.04(-3.42%)
Sep 18, 2024 1.240 1.240 0.9900 1.139 65,827 -0.02(-1.81%)
Sep 17, 2024 1.290 1.290 1.130 1.160 61,696 -0.02(-1.69%)
Sep 16, 2024 1.290 1.300 1.150 1.180 47,746 +0.03(+2.61%)
Sep 13, 2024 1.380 1.380 1.120 1.150 79,407 -0.13(-10.16%)
Sep 12, 2024 1.310 1.360 1.200 1.280 39,112 -0.00(-0.39%)
Sep 11, 2024 1.490 1.490 1.240 1.285 47,345 -0.04(-2.65%)
Sep 10, 2024 1.540 1.540 1.300 1.320 33,635 -0.03(-2.22%)
Sep 09, 2024 1.490 1.496 1.330 1.350 17,251 -0.02(-1.46%)
Sep 06, 2024 1.460 1.480 1.320 1.370 20,038 -0.07(-4.86%)
Sep 05, 2024 1.440 1.560 1.360 1.440 19,731 +0.00(+0.00%)
Sep 04, 2024 1.390 1.480 1.350 1.440 13,631 +0.04(+2.86%)
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.