Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mynd.Ai Inc ADR
(NY:
MYND
)
2.890
-0.050 (-1.70%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 12, 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 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%)
Jul 01, 2024
2.840
3.220
2.550
2.980
69,630
+0.21(+7.58%)
Jun 28, 2024
2.840
2.840
2.640
2.770
12,899
+0.15(+5.73%)
Jun 27, 2024
2.790
2.840
2.550
2.620
17,988
-0.16(-5.76%)
Jun 26, 2024
2.970
2.970
2.660
2.780
14,678
-0.01(-0.36%)
Jun 25, 2024
2.680
2.790
2.600
2.790
5,285
+0.12(+4.49%)
Jun 24, 2024
2.800
2.850
2.555
2.670
9,872
-0.11(-3.96%)
Jun 21, 2024
2.760
2.790
2.550
2.780
17,022
+0.04(+1.46%)
Jun 20, 2024
2.790
2.800
2.540
2.740
21,380
+0.05(+1.86%)
Jun 18, 2024
2.720
2.870
2.500
2.690
15,724
+0.21(+8.47%)
Jun 17, 2024
2.830
2.830
2.450
2.480
16,176
-0.05(-1.98%)
Jun 14, 2024
2.640
2.740
2.370
2.530
28,567
+0.01(+0.40%)
Jun 13, 2024
2.800
2.800
2.500
2.520
5,691
-0.06(-2.33%)
Jun 12, 2024
2.950
2.950
2.370
2.580
37,378
-0.08(-3.01%)
Jun 11, 2024
2.740
2.780
2.650
2.660
3,285
+0.11(+4.42%)
Jun 10, 2024
2.790
2.810
2.547
2.547
7,108
-0.23(-8.43%)
Jun 07, 2024
2.750
2.782
2.650
2.782
2,047
+0.16(+6.18%)
Jun 06, 2024
2.890
2.900
2.615
2.620
4,329
-0.08(-2.96%)
Jun 05, 2024
2.670
2.960
2.520
2.700
22,028
+0.17(+6.72%)
Jun 04, 2024
2.450
2.757
2.450
2.530
8,589
+0.08(+3.27%)
Jun 03, 2024
2.610
3.080
2.380
2.450
26,542
-0.05(-2.00%)
May 31, 2024
2.520
2.700
2.440
2.500
5,645
-0.08(-3.10%)
May 30, 2024
2.870
2.870
2.420
2.580
9,928
-0.03(-1.15%)
May 29, 2024
2.670
2.900
2.610
2.610
5,927
-0.09(-3.33%)
May 28, 2024
3.000
3.000
2.510
2.700
14,706
-0.24(-8.29%)
May 24, 2024
3.130
3.130
2.730
2.944
2,900
-0.26(-8.00%)
May 23, 2024
3.460
3.460
2.850
3.200
11,499
-0.16(-4.76%)
May 22, 2024
3.520
3.520
2.999
3.360
16,004
+0.26(+8.39%)
May 21, 2024
3.150
3.490
2.910
3.100
15,876
+0.26(+9.15%)
May 20, 2024
2.640
3.030
2.520
2.840
33,655
+0.25(+9.65%)
May 17, 2024
2.550
2.590
2.420
2.590
5,558
+0.11(+4.44%)
May 16, 2024
2.550
2.550
2.360
2.480
10,251
-0.05(-1.98%)
May 15, 2024
2.340
2.580
2.320
2.530
21,637
+0.22(+9.52%)
May 14, 2024
2.600
2.600
2.290
2.310
22,830
+0.02(+0.87%)
May 13, 2024
2.390
2.583
2.280
2.290
8,315
+0.03(+1.33%)
May 10, 2024
2.720
2.720
2.260
2.260
11,440
-0.17(-7.00%)
May 09, 2024
2.660
2.660
2.380
2.430
16,908
-0.03(-1.22%)
May 08, 2024
2.600
2.670
2.340
2.460
24,545
+0.09(+3.80%)
May 07, 2024
2.580
2.760
2.320
2.370
4,655
-0.08(-3.27%)
May 06, 2024
2.740
2.740
2.280
2.450
21,867
-0.12(-4.67%)
May 03, 2024
2.690
2.690
2.550
2.570
3,972
-0.12(-4.46%)
May 02, 2024
2.400
2.850
2.370
2.690
17,828
+0.45(+20.09%)
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
.