Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MultiSensor AI Holdings, Inc. - Common Stock
(NQ:
MSAI
)
2.600
-0.040 (-1.52%)
Official Closing Price
Updated: 4:15 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
2.260
2.370
2.100
2.280
54,280
+0.02(+0.88%)
Mar 28, 2024
2.100
2.320
2.100
2.260
64,308
+0.24(+11.88%)
Mar 27, 2024
2.330
2.330
1.950
2.020
33,924
-0.10(-4.72%)
Mar 26, 2024
2.370
2.370
2.070
2.120
42,054
-0.16(-7.02%)
Mar 25, 2024
2.430
2.450
2.220
2.280
62,549
-0.13(-5.39%)
Mar 22, 2024
2.450
2.650
2.310
2.410
151,936
-0.07(-2.82%)
Mar 21, 2024
2.550
2.700
2.360
2.480
36,614
-0.13(-4.98%)
Mar 20, 2024
2.710
2.800
2.600
2.610
32,626
-0.10(-3.69%)
Mar 19, 2024
2.590
2.800
2.350
2.710
95,789
+0.20(+7.97%)
Mar 18, 2024
2.450
2.580
2.330
2.510
71,510
+0.20(+8.66%)
Mar 15, 2024
2.290
2.480
2.180
2.310
188,603
+0.20(+9.48%)
Mar 14, 2024
2.350
2.480
2.070
2.110
84,722
-0.13(-5.80%)
Mar 13, 2024
2.850
3.085
2.050
2.240
236,123
-0.45(-16.73%)
Mar 12, 2024
3.600
3.881
2.660
2.690
363,244
-0.79(-22.70%)
Mar 11, 2024
3.920
4.790
3.470
3.480
228,732
-0.74(-17.54%)
Mar 08, 2024
3.150
4.380
3.150
4.220
272,288
+0.58(+15.93%)
Mar 07, 2024
3.790
5.000
3.420
3.640
3,265,547
+0.27(+8.01%)
Mar 06, 2024
3.010
4.000
2.931
3.370
376,891
+0.54(+19.29%)
Mar 05, 2024
2.760
3.095
2.760
2.825
65,999
-0.05(-1.91%)
Mar 04, 2024
2.850
2.900
2.700
2.880
22,503
+0.19(+6.86%)
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
.