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
MultiSensor AI Holdings, Inc. - Common Stock
(NQ:
MSAI
)
1.770
-0.100 (-5.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 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:
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 (%)
Jul 09, 2024
1.890
1.890
1.670
1.770
21,792
-0.10(-5.35%)
Jul 08, 2024
1.910
2.000
1.770
1.870
36,418
+0.06(+3.03%)
Jul 05, 2024
1.750
1.815
1.725
1.815
21,334
+0.12(+6.77%)
Jul 03, 2024
1.650
1.710
1.650
1.700
5,922
+0.08(+4.93%)
Jul 02, 2024
1.620
1.760
1.610
1.620
57,183
-0.01(-0.92%)
Jul 01, 2024
1.700
1.745
1.600
1.635
117,442
-0.00(-0.30%)
Jun 28, 2024
1.650
1.750
1.560
1.640
327,437
-0.29(-15.03%)
Jun 27, 2024
2.010
2.005
1.900
1.930
7,443
+0.03(+1.58%)
Jun 26, 2024
1.890
1.990
1.890
1.900
11,998
-0.11(-5.47%)
Jun 25, 2024
2.000
2.010
1.900
2.010
37,415
+0.11(+5.78%)
Jun 24, 2024
2.000
2.060
1.900
1.900
16,177
-0.07(-3.55%)
Jun 21, 2024
2.210
2.210
1.970
1.970
20,308
-0.13(-6.19%)
Jun 20, 2024
2.140
2.140
2.030
2.100
13,776
+0.14(+7.14%)
Jun 18, 2024
2.050
2.100
1.960
1.960
13,516
-0.11(-5.31%)
Jun 17, 2024
2.060
2.240
2.060
2.070
7,109
-0.07(-3.27%)
Jun 14, 2024
2.160
2.310
2.100
2.140
31,988
-0.09(-4.04%)
Jun 13, 2024
2.240
2.241
2.080
2.230
3,808
+0.04(+1.83%)
Jun 12, 2024
2.130
2.229
2.130
2.190
5,304
+0.00(+0.00%)
Jun 11, 2024
2.230
2.250
2.100
2.190
9,019
+0.06(+2.82%)
Jun 10, 2024
2.130
2.250
2.100
2.130
14,178
+0.03(+1.43%)
Jun 07, 2024
2.310
2.310
2.050
2.100
19,182
+0.00(+0.00%)
Jun 06, 2024
2.250
2.255
2.070
2.100
8,228
-0.01(-0.47%)
Jun 05, 2024
2.120
2.139
2.110
2.110
6,181
-0.07(-3.21%)
Jun 04, 2024
2.100
2.220
2.100
2.180
10,038
-0.01(-0.46%)
Jun 03, 2024
2.140
2.300
2.080
2.190
7,377
+0.03(+1.39%)
May 31, 2024
2.240
2.305
2.140
2.160
6,955
-0.01(-0.46%)
May 30, 2024
2.150
2.200
2.110
2.170
3,800
+0.06(+2.84%)
May 29, 2024
2.390
2.390
2.060
2.110
9,533
-0.27(-11.34%)
May 28, 2024
2.280
2.384
2.150
2.380
8,692
+0.05(+2.15%)
May 24, 2024
2.350
2.365
2.135
2.330
10,496
+0.13(+5.91%)
May 23, 2024
2.530
2.600
2.130
2.200
39,401
-0.05(-2.22%)
May 22, 2024
2.510
2.510
2.200
2.250
48,719
-0.26(-10.36%)
May 21, 2024
2.500
2.592
2.500
2.510
20,515
+0.00(+0.00%)
May 20, 2024
2.500
2.550
2.500
2.510
17,201
-0.01(-0.40%)
May 17, 2024
2.520
2.700
2.500
2.520
30,846
-0.08(-3.08%)
May 16, 2024
2.600
2.700
2.500
2.600
15,059
-0.04(-1.52%)
May 15, 2024
2.570
2.735
2.550
2.640
25,916
+0.07(+2.72%)
May 14, 2024
2.590
2.780
2.560
2.570
9,917
+0.02(+0.78%)
May 13, 2024
2.610
2.800
2.529
2.550
11,145
+0.02(+0.79%)
May 10, 2024
2.610
2.610
2.520
2.530
10,167
+0.02(+0.80%)
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%)
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
.