Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mynd.Ai Inc ADR
(NY:
MYND
)
1.440
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Sep 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
1.660
1.690
1.310
1.400
39,692
-0.21(-13.04%)
Aug 30, 2024
1.750
1.750
1.610
1.610
14,644
-0.05(-3.01%)
Aug 29, 2024
1.870
1.900
1.530
1.660
25,228
-0.06(-3.49%)
Aug 28, 2024
2.010
2.010
1.700
1.720
46,484
-0.13(-7.03%)
Aug 27, 2024
2.070
2.070
1.850
1.850
44,091
-0.06(-3.14%)
Aug 26, 2024
2.000
2.038
1.910
1.910
35,626
-0.04(-2.05%)
Aug 23, 2024
1.990
2.040
1.920
1.950
18,166
+0.02(+1.04%)
Aug 22, 2024
2.000
2.040
1.920
1.930
18,916
+0.02(+1.05%)
Aug 21, 2024
2.070
2.070
1.900
1.910
32,442
-0.12(-5.91%)
Aug 20, 2024
2.100
2.138
1.725
2.030
37,904
-0.03(-1.46%)
Aug 19, 2024
2.140
2.240
2.040
2.060
24,832
+0.01(+0.49%)
Aug 16, 2024
2.120
2.230
2.000
2.050
32,703
-0.03(-1.44%)
Aug 15, 2024
2.110
2.250
2.060
2.080
12,245
-0.06(-2.80%)
Aug 14, 2024
2.200
2.250
2.050
2.140
21,913
-0.04(-1.83%)
Aug 13, 2024
2.210
2.260
2.100
2.180
8,794
+0.07(+3.32%)
Aug 12, 2024
2.220
2.285
2.100
2.110
11,993
+0.01(+0.48%)
Aug 09, 2024
2.320
2.388
2.070
2.100
23,203
-0.03(-1.41%)
Aug 08, 2024
2.160
2.300
2.050
2.130
25,938
+0.08(+3.90%)
Aug 07, 2024
2.320
2.370
2.050
2.050
25,085
-0.15(-6.82%)
Aug 06, 2024
2.400
2.510
2.200
2.200
32,938
-0.17(-7.17%)
Aug 05, 2024
2.470
2.690
2.200
2.370
44,503
-0.32(-11.90%)
Aug 02, 2024
2.680
2.720
2.500
2.690
15,934
+0.11(+4.26%)
Aug 01, 2024
2.820
2.820
2.580
2.580
36,305
-0.14(-5.15%)
Jul 31, 2024
2.820
2.840
2.720
2.720
31,353
-0.08(-2.86%)
Jul 30, 2024
2.880
2.890
2.710
2.800
22,372
+0.06(+2.19%)
Jul 29, 2024
2.890
2.900
2.730
2.740
18,943
+0.02(+0.74%)
Jul 26, 2024
2.900
2.900
2.720
2.720
17,754
-0.01(-0.37%)
Jul 25, 2024
2.850
2.950
2.700
2.730
19,538
-0.02(-0.73%)
Jul 24, 2024
2.900
2.950
2.730
2.750
17,056
-0.05(-1.79%)
Jul 23, 2024
2.920
2.990
2.800
2.800
15,553
-0.08(-2.78%)
Jul 22, 2024
2.900
3.020
2.810
2.880
18,887
+0.06(+2.13%)
Jul 19, 2024
2.880
2.904
2.800
2.820
13,097
-0.06(-2.08%)
Jul 18, 2024
2.840
2.950
2.711
2.880
25,946
+0.08(+2.86%)
Jul 17, 2024
2.880
2.990
2.800
2.800
18,221
-0.05(-1.75%)
Jul 16, 2024
3.010
3.010
2.837
2.850
17,206
+0.01(+0.35%)
Jul 15, 2024
3.030
3.100
2.820
2.840
30,355
-0.05(-1.73%)
Jul 12, 2024
3.050
3.120
2.820
2.890
42,950
-0.05(-1.70%)
Jul 11, 2024
2.950
3.380
2.764
2.940
48,425
+0.16(+5.76%)
Jul 10, 2024
2.720
2.893
2.660
2.780
17,979
+0.05(+1.83%)
Jul 09, 2024
3.050
3.050
2.712
2.730
16,318
-0.18(-6.19%)
Jul 08, 2024
3.080
3.080
2.820
2.910
11,491
+0.07(+2.58%)
Jul 05, 2024
2.990
3.043
2.670
2.837
11,741
+0.17(+6.24%)
Jul 03, 2024
2.850
2.920
2.670
2.670
25,034
-0.24(-8.25%)
Jul 02, 2024
3.140
3.296
2.800
2.910
31,223
-0.07(-2.35%)
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
.