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

MultiSensor AI Holdings, Inc. - Common Stock (NQ: MSAI )

2.160 -0.010 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2024 2.730 2.890 2.660 2.710 6,431 -0.02(-0.73%)
Apr 30, 2024 2.760 2.820 2.700 2.730 9,150 -0.07(-2.50%)
Apr 29, 2024 2.740 2.920 2.600 2.800 31,311 +0.07(+2.56%)
Apr 26, 2024 2.660 2.730 2.600 2.730 23,270 +0.08(+3.02%)
Apr 25, 2024 2.680 2.725 2.630 2.650 5,979 +0.01(+0.38%)
Apr 24, 2024 2.710 2.800 2.610 2.640 10,363 -0.17(-6.22%)
Apr 23, 2024 2.650 2.815 2.600 2.815 13,898 +0.23(+8.69%)
Apr 22, 2024 2.630 2.750 2.530 2.590 20,116 -0.04(-1.52%)
Apr 19, 2024 2.620 2.710 2.560 2.630 41,643 -0.07(-2.59%)
Apr 18, 2024 2.790 2.950 2.550 2.700 58,469 +0.20(+8.00%)
Apr 17, 2024 2.720 2.870 2.500 2.500 25,207 -0.31(-11.03%)
Apr 16, 2024 3.230 3.230 2.780 2.810 23,123 -0.10(-3.44%)
Apr 15, 2024 3.230 3.230 2.830 2.910 38,813 +0.13(+4.68%)
Apr 12, 2024 2.800 3.080 2.710 2.780 51,927 +0.02(+0.72%)
Apr 11, 2024 2.770 2.830 2.650 2.760 31,145 -0.10(-3.50%)
Apr 10, 2024 2.800 3.040 2.660 2.860 50,848 -0.03(-1.04%)
Apr 09, 2024 3.000 3.016 2.770 2.890 40,471 +0.04(+1.40%)
Apr 08, 2024 3.230 3.490 2.810 2.850 93,620 -0.40(-12.31%)
Apr 05, 2024 3.200 3.260 3.000 3.250 116,996 +0.19(+6.21%)
Apr 04, 2024 2.730 3.250 2.691 3.060 327,746 +0.19(+6.62%)
Apr 03, 2024 2.250 3.400 2.250 2.870 1,334,808 +0.62(+27.56%)
Apr 02, 2024 2.200 2.349 2.160 2.250 35,675 -0.03(-1.32%)
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.