Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mynd.Ai Inc ADR (NY: MYND )

2.050 -0.030 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.