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

1.570 -0.090 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.680 1.753 1.570 1.570 50,339 -0.09(-5.42%)
Nov 26, 2024 1.770 1.820 1.540 1.660 43,576 +0.00(+0.00%)
Nov 25, 2024 1.630 1.750 1.630 1.660 17,331 +0.02(+1.22%)
Nov 22, 2024 1.700 1.740 1.640 1.640 25,085 -0.02(-1.20%)
Nov 21, 2024 1.660 1.710 1.550 1.660 53,113 +0.01(+0.61%)
Nov 20, 2024 1.650 1.686 1.645 1.650 11,492 +0.03(+1.85%)
Nov 19, 2024 1.630 1.650 1.612 1.620 46,251 -0.01(-0.61%)
Nov 18, 2024 1.640 1.676 1.608 1.630 11,972 -0.01(-0.61%)
Nov 15, 2024 1.760 1.760 1.620 1.640 31,229 -0.07(-4.09%)
Nov 14, 2024 1.690 1.800 1.670 1.710 5,407 -0.12(-6.43%)
Nov 13, 2024 1.950 1.950 1.691 1.827 27,274 -0.12(-6.28%)
Nov 12, 2024 1.880 1.950 1.830 1.950 12,454 +0.05(+2.63%)
Nov 11, 2024 1.950 2.010 1.842 1.900 9,672 -0.05(-2.56%)
Nov 08, 2024 1.970 1.970 1.901 1.950 4,146 -0.02(-1.02%)
Nov 07, 2024 2.000 2.034 1.920 1.970 23,248 -0.01(-0.51%)
Nov 06, 2024 2.010 2.010 1.970 1.980 5,115 +0.08(+4.21%)
Nov 05, 2024 1.940 1.950 1.890 1.900 10,846 +0.00(+0.00%)
Nov 04, 2024 1.950 1.950 1.895 1.900 12,872 -0.02(-1.04%)
Nov 01, 2024 1.992 1.992 1.870 1.920 11,637 -0.02(-1.03%)
Oct 31, 2024 2.000 2.000 1.890 1.940 12,183 -0.05(-2.51%)
Oct 30, 2024 1.950 2.050 1.950 1.990 4,696 -0.05(-2.45%)
Oct 29, 2024 1.890 2.040 1.890 2.040 16,813 +0.09(+4.85%)
Oct 28, 2024 2.000 2.000 1.900 1.946 13,642 -0.04(-1.98%)
Oct 25, 2024 2.020 2.020 1.945 1.985 3,911 -0.06(-3.17%)
Oct 24, 2024 2.020 2.170 2.020 2.050 9,358 -0.00(-0.00%)
Oct 23, 2024 2.070 2.095 1.985 2.050 9,615 -0.02(-0.96%)
Oct 22, 2024 2.130 2.130 1.945 2.070 7,640 -0.02(-0.96%)
Oct 21, 2024 2.030 2.190 1.953 2.090 6,610 +0.05(+2.45%)
Oct 18, 2024 2.010 2.120 1.960 2.040 5,817 +0.00(+0.00%)
Oct 17, 2024 2.130 2.170 1.990 2.040 2,971 -0.02(-0.97%)
Oct 16, 2024 2.020 2.060 1.901 2.060 7,093 +0.10(+5.10%)
Oct 15, 2024 1.940 1.980 1.899 1.960 5,513 -0.04(-2.00%)
Oct 14, 2024 1.950 2.010 1.950 2.000 13,350 +0.06(+3.09%)
Oct 11, 2024 2.010 2.010 1.780 1.940 4,797 -0.01(-0.51%)
Oct 10, 2024 1.880 2.110 1.760 1.950 24,722 +0.27(+16.07%)
Oct 09, 2024 1.880 1.965 1.580 1.680 18,704 -0.21(-11.11%)
Oct 08, 2024 1.970 2.010 1.890 1.890 5,679 -0.13(-6.44%)
Oct 07, 2024 2.050 2.195 1.892 2.020 31,096 -0.06(-2.88%)
Oct 04, 2024 2.160 2.200 1.985 2.080 25,287 +0.05(+2.46%)
Oct 03, 2024 1.990 2.201 1.990 2.030 12,024 -0.02(-0.98%)
Oct 02, 2024 2.030 2.090 2.030 2.050 2,551 +0.04(+1.99%)
Oct 01, 2024 2.210 2.220 1.970 2.010 7,264 -0.15(-6.94%)
Sep 30, 2024 2.192 2.192 2.070 2.160 18,504 +0.01(+0.47%)
Sep 27, 2024 2.080 2.150 2.055 2.150 35,339 +0.08(+3.86%)
Sep 26, 2024 1.920 2.150 1.918 2.070 20,583 +0.22(+11.89%)
Sep 25, 2024 2.000 2.010 1.810 1.850 10,425 -0.18(-8.87%)
Sep 24, 2024 2.080 2.130 2.015 2.030 40,027 +0.02(+1.00%)
Sep 23, 2024 2.090 2.090 2.000 2.010 14,711 -0.02(-0.99%)
Sep 20, 2024 2.110 2.142 2.000 2.030 160,582 -0.02(-0.98%)
Sep 19, 2024 2.140 2.195 2.050 2.050 11,125 +0.01(+0.49%)
Sep 18, 2024 2.200 2.200 2.040 2.040 22,632 -0.15(-6.85%)
Sep 17, 2024 2.190 2.250 2.140 2.190 11,256 +0.03(+1.39%)
Sep 16, 2024 2.190 2.255 2.160 2.160 13,158 -0.03(-1.37%)
Sep 13, 2024 2.200 2.205 2.160 2.190 9,700 +0.07(+3.30%)
Sep 12, 2024 2.200 2.200 2.090 2.120 19,665 -0.01(-0.47%)
Sep 11, 2024 2.075 2.350 2.075 2.130 29,332 -0.04(-1.84%)
Sep 10, 2024 2.150 2.200 2.080 2.170 16,632 -0.03(-1.36%)
Sep 09, 2024 2.290 2.290 2.130 2.200 34,369 -0.02(-0.90%)
Sep 06, 2024 2.240 2.250 2.200 2.220 9,459 +0.07(+3.26%)
Sep 05, 2024 2.130 2.200 2.130 2.150 6,385 +0.02(+0.94%)
Sep 04, 2024 2.210 2.240 2.130 2.130 16,244 -0.06(-2.92%)
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.