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

Mynd.Ai Inc ADR (NY: MYND )

2.782 +0.162 (+6.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 2.750 2.782 2.650 2.782 2,026 +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%)
May 01, 2024 2.630 2.800 2.230 2.240 40,385 -0.35(-13.45%)
Apr 30, 2024 2.750 2.750 2.400 2.588 22,540 -0.07(-2.69%)
Apr 29, 2024 2.960 3.070 2.070 2.660 41,492 +0.01(+0.37%)
Apr 26, 2024 2.840 3.000 2.600 2.650 21,411 -0.01(-0.38%)
Apr 25, 2024 2.890 3.250 2.660 2.660 16,082 -0.17(-6.01%)
Apr 24, 2024 3.090 3.090 2.700 2.830 16,410 -0.20(-6.60%)
Apr 23, 2024 3.000 3.200 2.644 3.030 17,167 -0.05(-1.62%)
Apr 22, 2024 3.300 3.300 2.770 3.080 20,683 -0.14(-4.35%)
Apr 19, 2024 3.010 3.590 3.010 3.220 17,729 +0.10(+3.22%)
Apr 18, 2024 3.480 3.700 3.070 3.119 17,655 -0.18(-5.47%)
Apr 17, 2024 3.340 3.580 3.300 3.300 10,074 +0.02(+0.61%)
Apr 16, 2024 3.250 3.610 3.230 3.280 14,164 -0.14(-4.09%)
Apr 15, 2024 3.720 3.760 3.240 3.420 16,986 -0.08(-2.29%)
Apr 12, 2024 4.080 4.190 3.500 3.500 17,020 -0.60(-14.63%)
Apr 11, 2024 3.820 4.260 3.800 4.100 14,897 +0.18(+4.59%)
Apr 10, 2024 4.000 4.165 3.600 3.920 22,411 -0.22(-5.27%)
Apr 09, 2024 4.300 4.690 4.138 4.138 18,305 -0.24(-5.53%)
Apr 08, 2024 4.320 4.600 4.300 4.380 17,778 +0.08(+1.81%)
Apr 05, 2024 4.560 4.560 4.302 4.302 1,279 -0.20(-4.40%)
Apr 04, 2024 4.410 4.650 4.330 4.500 8,903 +0.18(+4.08%)
Apr 03, 2024 4.630 4.630 4.324 4.324 1,130 -0.07(-1.61%)
Apr 02, 2024 4.620 4.620 4.365 4.394 9,160 -0.11(-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.