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

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

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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.