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 (NQ: MYND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 2.082 2.500 2.050 2.090 767,776 +0.03(+1.42%)
Apr 27, 2018 2.050 2.080 2.000 2.061 41,822 +0.03(+1.52%)
Apr 26, 2018 2.100 2.200 2.030 2.030 75,689 -0.11(-5.14%)
Apr 25, 2018 2.220 2.250 2.030 2.140 147,085 -0.13(-5.59%)
Apr 24, 2018 2.300 2.309 2.180 2.267 188,480 +0.02(+0.74%)
Apr 23, 2018 2.250 2.360 2.150 2.250 181,923 +0.04(+1.76%)
Apr 20, 2018 2.080 2.270 2.030 2.211 138,803 +0.11(+5.29%)
Apr 19, 2018 2.000 2.250 1.921 2.100 205,024 +0.08(+3.96%)
Apr 18, 2018 2.080 2.080 1.820 2.020 58,673 -0.04(-1.94%)
Apr 17, 2018 2.050 2.120 1.980 2.060 287,316 +0.07(+3.52%)
Apr 16, 2018 1.880 2.150 1.701 1.990 503,983 +0.11(+5.85%)
Apr 13, 2018 1.770 2.440 1.770 1.880 1,552,425 -0.09(-4.57%)
Apr 12, 2018 1.520 2.250 1.520 1.970 1,768,804 +0.45(+29.86%)
Apr 11, 2018 1.390 1.600 1.300 1.517 197,650 +0.15(+10.71%)
Apr 10, 2018 1.350 1.440 1.310 1.370 46,076 +0.04(+3.02%)
Apr 09, 2018 1.234 1.440 1.210 1.330 110,916 +0.07(+5.56%)
Apr 06, 2018 1.350 1.366 1.210 1.260 131,625 -0.12(-8.63%)
Apr 05, 2018 1.550 1.550 1.310 1.379 123,222 -0.17(-11.03%)
Apr 04, 2018 1.860 1.860 1.410 1.550 224,147 -0.17(-9.88%)
Apr 03, 2018 2.240 3.720 1.663 1.720 3,152,189 +0.46(+36.51%)
Apr 02, 2018 1.200 1.370 1.200 1.260 37,880 +0.07(+5.88%)
Mar 29, 2018 1.190 1.190 1.190 0 -0.16(-11.85%)
Mar 28, 2018 1.340 1.500 1.260 1.350 8,884 -0.13(-8.78%)
Mar 27, 2018 1.850 1.860 1.450 1.480 13,205 -0.39(-20.86%)
Mar 26, 2018 1.925 1.925 1.850 1.870 10,314 -0.05(-2.60%)
Mar 23, 2018 1.900 1.920 1.750 1.920 14,024 +0.03(+1.59%)
Mar 22, 2018 2.000 2.080 1.890 1.890 21,328 -0.02(-1.07%)
Mar 21, 2018 2.090 2.090 1.911 1.911 7,300 -0.19(-9.02%)
Mar 20, 2018 2.190 2.190 1.920 2.100 18,306 -0.11(-4.98%)
Mar 19, 2018 2.484 2.484 2.010 2.210 27,868 -0.33(-12.99%)
Mar 16, 2018 2.530 2.790 2.210 2.540 25,029 -0.01(-0.39%)
Mar 15, 2018 2.400 2.550 2.162 2.550 19,344 +0.15(+6.25%)
Mar 14, 2018 2.220 2.400 2.220 2.400 21,048 +0.23(+10.60%)
Mar 13, 2018 2.200 2.260 2.050 2.170 18,485 -0.12(-5.24%)
Mar 12, 2018 2.220 2.290 2.200 2.290 3,038 +0.04(+1.78%)
Mar 09, 2018 2.200 2.324 2.200 2.250 1,782 +0.05(+2.27%)
Mar 08, 2018 2.200 2.270 2.200 2.200 5,581 +0.00(+0.00%)
Mar 07, 2018 2.200 2.330 2.200 2.200 13,872 +0.00(+0.00%)
Mar 06, 2018 2.200 2.340 2.200 2.200 54,331 -0.01(-0.45%)
Mar 05, 2018 2.320 2.420 2.210 2.210 47,052 -0.13(-5.56%)
Mar 02, 2018 2.310 2.350 2.210 2.340 2,988 +0.05(+2.18%)
Mar 01, 2018 2.400 2.400 2.250 2.290 13,379 +0.20(+9.57%)
Feb 28, 2018 2.120 2.188 1.810 2.090 27,526 -0.09(-4.01%)
Feb 27, 2018 2.300 2.400 1.789 2.177 33,444 -0.18(-7.74%)
Feb 26, 2018 3.060 3.141 2.250 2.360 20,012 -0.24(-9.23%)
Feb 23, 2018 2.530 2.600 2.530 2.600 976 +0.03(+1.17%)
Feb 22, 2018 2.589 2.643 2.478 2.570 1,754 +0.18(+7.50%)
Feb 21, 2018 2.440 2.733 2.391 2.391 1,794 -0.08(-3.21%)
Feb 20, 2018 2.700 2.700 2.470 2.470 797 -0.21(-7.84%)
Feb 16, 2018 2.680 2.680 2.680 0 +0.30(+12.61%)
Feb 15, 2018 2.550 2.650 2.380 2.380 2,064 -0.16(-6.30%)
Feb 14, 2018 2.250 2.645 2.100 2.540 13,420 +0.33(+14.93%)
Feb 13, 2018 2.570 2.570 2.210 2.210 19,613 -0.23(-9.43%)
Feb 12, 2018 2.410 2.885 2.410 2.440 4,011 -0.25(-9.29%)
Feb 09, 2018 2.860 2.860 2.510 2.690 28,516 -0.26(-8.73%)
Feb 08, 2018 3.120 3.310 2.760 2.947 10,860 -0.07(-2.19%)
Feb 07, 2018 3.050 3.050 3.000 3.013 2,460 +0.01(+0.44%)
Feb 06, 2018 3.070 3.207 3.000 3.000 5,944 -0.03(-0.83%)
Feb 05, 2018 3.050 3.050 3.025 3.025 9,153 +0.02(+0.50%)
Feb 02, 2018 3.150 3.190 3.010 3.010 5,597 -0.10(-3.22%)
Feb 01, 2018 3.230 3.473 3.110 3.110 4,708 -0.13(-4.01%)
Jan 31, 2018 3.390 3.439 3.230 3.240 9,708 +0.01(+0.31%)
Jan 30, 2018 3.480 3.480 3.160 3.230 12,924 -0.18(-5.28%)
Jan 29, 2018 3.487 3.487 3.350 3.410 12,418 +0.01(+0.29%)
Jan 26, 2018 3.462 3.462 3.340 3.400 4,393 +0.06(+1.77%)
Jan 25, 2018 3.250 3.362 3.250 3.341 8,116 -0.12(-3.53%)
Jan 24, 2018 3.430 3.463 3.250 3.463 8,611 +0.06(+1.86%)
Jan 23, 2018 3.261 3.430 3.261 3.400 1,333 -0.14(-3.95%)
Jan 22, 2018 3.500 3.540 3.250 3.540 6,069 +0.16(+4.73%)
Jan 19, 2018 3.540 3.540 3.236 3.380 12,105 -0.14(-3.92%)
Jan 18, 2018 3.518 3.518 3.518 3.518 2,492 -0.06(-1.78%)
Jan 17, 2018 3.551 3.582 3.500 3.582 8,194 -0.06(-1.60%)
Jan 16, 2018 3.600 3.686 3.501 3.640 19,414 +0.07(+1.92%)
Jan 12, 2018 3.571 3.571 3.571 0 +0.15(+4.43%)
Jan 11, 2018 3.420 3.470 3.400 3.420 2,414 +0.22(+6.84%)
Jan 10, 2018 3.260 3.260 3.201 3.201 477 -0.02(-0.59%)
Jan 09, 2018 3.357 3.430 3.170 3.220 11,990 -0.08(-2.42%)
Jan 08, 2018 3.500 3.533 3.300 3.300 21,520 -0.17(-4.90%)
Jan 05, 2018 3.250 3.580 3.250 3.470 23,463 +0.12(+3.58%)
Jan 04, 2018 3.400 3.523 3.050 3.350 22,118 -0.05(-1.47%)
Jan 03, 2018 3.320 3.480 3.320 3.400 7,297 +0.03(+0.89%)
Jan 02, 2018 3.470 3.600 3.350 3.370 12,485 -0.03(-0.88%)
Dec 29, 2017 3.400 3.400 3.400 0 +0.06(+1.80%)
Dec 28, 2017 3.290 3.425 3.290 3.340 1,879 +0.08(+2.47%)
Dec 27, 2017 3.380 3.545 3.260 3.260 4,807 -0.25(-7.14%)
Dec 26, 2017 3.600 3.685 3.508 3.510 2,509 -0.05(-1.40%)
Dec 22, 2017 3.440 3.650 3.330 3.560 20,380 +0.11(+3.19%)
Dec 21, 2017 3.630 3.630 3.280 3.450 5,814 -0.01(-0.29%)
Dec 20, 2017 3.450 3.620 3.450 3.460 563 -0.16(-4.42%)
Dec 19, 2017 3.460 3.622 3.460 3.620 4,561 -0.12(-3.21%)
Dec 18, 2017 3.450 3.777 3.450 3.740 8,983 -0.01(-0.27%)
Dec 15, 2017 3.640 3.750 3.600 3.750 43,934 +0.09(+2.46%)
Dec 14, 2017 3.313 3.660 3.313 3.660 11,973 +0.18(+5.17%)
Dec 13, 2017 3.360 3.500 3.020 3.480 1,451 +0.08(+2.35%)
Dec 12, 2017 2.916 3.477 2.916 3.400 6,462 -0.06(-1.73%)
Dec 11, 2017 3.510 3.510 3.410 3.460 1,627 +0.06(+1.76%)
Dec 08, 2017 3.640 3.640 3.270 3.400 30,396 -0.30(-8.11%)
Dec 07, 2017 3.843 3.843 3.700 3.700 2,237 -0.10(-2.63%)
Dec 06, 2017 3.580 3.850 3.580 3.800 25,887 +0.11(+2.84%)
Dec 05, 2017 3.450 3.760 3.270 3.695 21,371 +0.14(+4.08%)
Dec 04, 2017 3.951 3.962 3.465 3.550 15,947 -0.29(-7.59%)
Dec 01, 2017 3.790 3.970 3.560 3.841 14,947 +0.23(+6.41%)
Nov 30, 2017 3.700 3.710 3.600 3.610 7,834 +0.08(+2.27%)
Nov 29, 2017 3.831 3.840 3.500 3.530 38,430 -0.30(-7.83%)
Nov 28, 2017 3.890 4.122 3.830 3.830 21,078 -0.18(-4.49%)
Nov 27, 2017 3.900 4.300 3.900 4.010 40,181 +0.24(+6.37%)
Nov 24, 2017 3.900 3.900 3.680 3.770 2,618 -0.10(-2.58%)
Nov 22, 2017 3.858 3.982 3.858 3.870 7,279 -0.08(-2.03%)
Nov 21, 2017 3.839 3.950 3.839 3.950 3,070 +0.17(+4.50%)
Nov 20, 2017 3.870 4.100 3.690 3.780 9,124 +0.06(+1.61%)
Nov 17, 2017 3.607 3.800 3.576 3.720 9,127 -0.07(-1.85%)
Nov 16, 2017 3.610 3.840 3.560 3.790 20,170 +0.20(+5.56%)
Nov 15, 2017 3.650 4.000 3.591 3.591 4,748 -0.33(-8.41%)
Nov 14, 2017 3.860 4.049 3.770 3.920 13,552 -0.04(-0.95%)
Nov 13, 2017 3.970 3.970 3.958 3.958 1,473 +0.14(+3.60%)
Nov 10, 2017 3.811 4.000 3.810 3.820 2,498 +0.05(+1.42%)
Nov 09, 2017 3.767 3.767 3.767 3.767 572 -0.05(-1.24%)
Nov 08, 2017 3.810 3.902 3.809 3.814 2,358 +0.01(+0.36%)
Nov 07, 2017 3.780 3.826 3.773 3.800 1,754 +0.07(+1.88%)
Nov 06, 2017 3.719 3.869 3.700 3.730 9,000 -0.15(-3.87%)
Nov 03, 2017 3.989 3.990 3.830 3.880 13,388 -0.16(-3.96%)
Nov 02, 2017 4.060 4.075 4.000 4.040 7,720 -0.14(-3.37%)
Nov 01, 2017 4.200 4.200 3.811 4.181 25,098 +0.12(+2.98%)
Oct 31, 2017 4.200 4.200 3.710 4.060 45,752 -0.03(-0.73%)
Oct 30, 2017 3.520 4.130 3.430 4.090 185,058 +0.62(+17.87%)
Oct 27, 2017 3.150 3.490 3.150 3.470 25,443 +0.33(+10.51%)
Oct 26, 2017 3.025 3.150 2.960 3.140 45,740 +0.19(+6.44%)
Oct 25, 2017 3.020 3.140 2.880 2.950 25,129 -0.11(-3.59%)
Oct 24, 2017 3.001 3.340 2.920 3.060 28,418 +0.02(+0.66%)
Oct 23, 2017 2.840 3.100 2.800 3.040 17,677 +0.18(+6.29%)
Oct 20, 2017 2.982 2.990 2.840 2.860 10,627 -0.07(-2.39%)
Oct 19, 2017 2.990 3.100 2.850 2.930 8,724 +0.01(+0.34%)
Oct 18, 2017 3.010 3.306 2.880 2.920 76,320 -0.07(-2.34%)
Oct 17, 2017 3.221 3.221 2.810 2.990 60,446 -0.19(-5.97%)
Oct 16, 2017 3.600 3.600 3.120 3.180 49,472 -0.27(-7.83%)
Oct 13, 2017 3.640 3.794 3.430 3.450 20,018 -0.22(-5.99%)
Oct 12, 2017 3.760 3.830 3.650 3.670 33,762 -0.06(-1.61%)
Oct 11, 2017 3.664 4.060 3.664 3.730 22,365 +0.00(+0.00%)
Oct 10, 2017 3.940 4.180 3.730 3.730 58,603 -0.11(-2.86%)
Oct 09, 2017 3.890 4.000 3.840 3.840 14,747 +0.01(+0.26%)
Oct 06, 2017 4.180 4.410 3.800 3.830 80,373 -0.38(-8.92%)
Oct 05, 2017 5.010 5.049 3.990 4.205 161,199 -0.70(-14.18%)
Oct 04, 2017 4.290 4.980 4.080 4.900 331,434 +0.65(+15.29%)
Oct 03, 2017 3.840 4.390 3.840 4.250 106,313 +0.44(+11.55%)
Oct 02, 2017 3.710 3.942 3.260 3.810 61,766 +0.00(+0.00%)
Sep 29, 2017 4.041 4.130 3.751 3.810 37,093 -0.25(-6.16%)
Sep 28, 2017 4.160 4.259 4.000 4.060 23,006 -0.16(-3.79%)
Sep 27, 2017 4.140 4.630 3.850 4.220 383,114 +0.13(+3.18%)
Sep 26, 2017 3.800 4.178 3.680 4.090 240,373 +0.30(+7.92%)
Sep 25, 2017 3.812 4.300 3.610 3.790 233,465 +0.20(+5.57%)
Sep 22, 2017 3.590 3.670 3.530 3.590 11,715 -0.08(-2.25%)
Sep 21, 2017 4.010 4.171 3.510 3.673 47,547 -0.18(-4.60%)
Sep 20, 2017 3.700 4.250 3.510 3.850 197,311 +0.25(+6.94%)
Sep 19, 2017 3.670 3.687 3.530 3.600 39,269 +0.07(+1.98%)
Sep 18, 2017 3.430 3.730 3.340 3.530 25,967 +0.13(+3.82%)
Sep 15, 2017 3.750 3.780 3.400 3.400 27,787 -0.22(-6.08%)
Sep 14, 2017 3.890 3.950 3.510 3.620 9,269 -0.12(-3.21%)
Sep 13, 2017 3.800 4.030 3.720 3.740 18,575 -0.19(-4.83%)
Sep 12, 2017 3.880 3.940 3.810 3.930 6,833 +0.18(+4.80%)
Sep 11, 2017 3.980 3.980 3.620 3.750 17,847 -0.20(-5.06%)
Sep 08, 2017 3.990 3.990 3.900 3.950 13,059 +0.05(+1.28%)
Sep 07, 2017 3.880 4.000 3.700 3.900 16,542 +0.02(+0.52%)
Sep 06, 2017 3.800 3.880 3.500 3.880 25,246 +0.03(+0.78%)
Sep 05, 2017 3.850 3.590 3.850 29,672 -0.04(-1.03%)
Sep 01, 2017 3.700 3.930 3.510 3.890 32,124 +0.20(+5.42%)
Aug 31, 2017 3.730 3.730 3.500 3.690 3,649 +0.01(+0.27%)
Aug 30, 2017 3.650 3.750 3.500 3.680 6,675 -0.02(-0.54%)
Aug 29, 2017 3.820 3.880 3.590 3.700 19,201 -0.19(-4.88%)
Aug 28, 2017 3.640 3.990 3.600 3.890 34,872 +0.04(+1.04%)
Aug 25, 2017 3.800 3.850 3.595 3.850 8,274 +0.05(+1.32%)
Aug 24, 2017 3.680 3.815 3.500 3.800 28,634 +0.00(+0.00%)
Aug 23, 2017 3.930 4.005 3.670 3.800 4,458 -0.30(-7.32%)
Aug 22, 2017 4.000 4.120 3.500 4.100 34,042 -0.06(-1.44%)
Aug 21, 2017 3.900 4.250 3.664 4.160 53,926 +0.27(+6.94%)
Aug 18, 2017 3.890 3.890 3.250 3.890 23,838 -0.07(-1.77%)
Aug 17, 2017 4.094 4.100 3.530 3.960 15,743 +0.06(+1.54%)
Aug 16, 2017 3.500 4.030 3.500 3.900 9,188 +0.29(+8.03%)
Aug 15, 2017 3.500 3.750 3.500 3.610 1,470 -0.11(-2.96%)
Aug 14, 2017 3.380 3.750 3.380 3.720 7,125 +0.33(+9.73%)
Aug 11, 2017 4.240 4.240 3.380 3.390 57,606 -0.86(-20.24%)
Aug 10, 2017 3.270 4.430 3.100 4.250 90,837 +0.75(+21.43%)
Aug 09, 2017 3.450 3.690 3.270 3.500 27,869 -0.19(-5.15%)
Aug 08, 2017 3.550 3.900 3.390 3.690 13,429 -0.06(-1.47%)
Aug 07, 2017 3.410 3.890 3.313 3.745 20,565 -0.03(-0.93%)
Aug 04, 2017 3.950 4.000 3.250 3.780 75,071 +0.15(+4.14%)
Aug 03, 2017 3.890 3.890 3.630 3.630 1,950 -0.07(-1.90%)
Aug 02, 2017 3.750 3.900 3.470 3.700 23,361 -0.10(-2.63%)
Aug 01, 2017 3.960 4.000 3.750 3.800 9,906 -0.01(-0.26%)
Jul 31, 2017 3.820 4.120 3.500 3.810 7,687 -0.05(-1.30%)
Jul 28, 2017 4.027 4.027 3.789 3.860 6,451 -0.04(-1.03%)
Jul 27, 2017 4.120 4.120 3.900 3.900 363 -0.25(-6.02%)
Jul 26, 2017 4.200 4.250 4.000 4.150 14,019 +0.15(+3.75%)
Jul 25, 2017 4.300 4.300 3.700 4.000 18,529 -0.20(-4.76%)
Jul 24, 2017 4.189 4.200 3.750 4.200 17,039 +0.00(+0.00%)
Jul 21, 2017 4.670 4.670 4.000 4.200 35,890 -0.02(-0.40%)
Jul 20, 2017 4.240 4.244 4.217 4.217 1,415 -0.08(-1.91%)
Jul 19, 2017 4.440 4.580 4.200 4.299 32,097 -0.13(-2.96%)
Jul 18, 2017 4.493 4.649 4.300 4.430 36,626 -0.07(-1.56%)
Jul 17, 2017 4.500 4.500 4.399 4.500 34,586 +0.17(+3.93%)
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.