Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

2.110 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 5, 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%)
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%)
Mar 01, 2024 2.890 2.890 2.640 2.695 23,599 +0.04(+1.70%)
Feb 29, 2024 2.730 3.000 2.640 2.650 47,441 +0.01(+0.38%)
Feb 28, 2024 2.720 2.960 2.570 2.640 31,167 -0.13(-4.69%)
Feb 27, 2024 2.590 3.110 2.550 2.770 78,952 +0.21(+8.20%)
Feb 26, 2024 2.520 2.851 2.500 2.560 54,280 -0.04(-1.54%)
Feb 23, 2024 2.740 3.024 2.500 2.600 28,925 -0.19(-6.81%)
Feb 22, 2024 3.320 3.315 2.710 2.790 63,139 -0.26(-8.52%)
Feb 21, 2024 3.170 3.290 2.857 3.050 48,940 +0.12(+4.10%)
Feb 20, 2024 2.900 3.086 2.820 2.930 47,015 -0.36(-10.94%)
Feb 16, 2024 3.000 3.447 2.610 3.290 277,327 -0.22(-6.27%)
Feb 15, 2024 2.060 4.500 1.960 3.510 3,082,028 +1.39(+65.57%)
Feb 14, 2024 2.100 2.143 1.939 2.120 27,329 +0.02(+0.95%)
Feb 13, 2024 2.100 2.116 1.950 2.100 11,112 +0.02(+0.96%)
Feb 12, 2024 2.050 2.134 1.970 2.080 37,293 +0.13(+6.67%)
Feb 09, 2024 2.060 2.060 1.950 1.950 16,536 -0.11(-5.34%)
Feb 08, 2024 2.000 2.140 2.000 2.060 34,339 +0.14(+7.29%)
Feb 07, 2024 1.980 1.990 1.890 1.920 12,787 -0.08(-4.00%)
Feb 06, 2024 2.260 2.300 2.000 2.000 64,546 -0.30(-13.04%)
Feb 05, 2024 2.350 2.350 2.260 2.300 18,319 -0.01(-0.43%)
Feb 02, 2024 2.310 2.350 2.268 2.310 4,785 +0.03(+1.32%)
Feb 01, 2024 2.240 2.300 2.240 2.280 26,388 +0.04(+1.79%)
Jan 31, 2024 2.160 2.265 2.140 2.240 30,960 +0.06(+2.75%)
Jan 30, 2024 2.309 2.309 2.151 2.180 14,361 -0.02(-0.91%)
Jan 29, 2024 2.170 2.391 2.100 2.200 41,486 +0.02(+0.92%)
Jan 26, 2024 2.240 2.290 2.034 2.180 49,895 -0.03(-1.36%)
Jan 25, 2024 2.350 2.493 2.100 2.210 40,779 -0.21(-8.68%)
Jan 24, 2024 2.760 2.760 2.330 2.420 119,532 -0.14(-5.46%)
Jan 23, 2024 2.510 2.650 2.510 2.560 9,900 +0.00(+0.00%)
Jan 22, 2024 2.480 2.780 2.250 2.560 50,831 +0.01(+0.39%)
Jan 19, 2024 2.600 2.770 2.450 2.550 52,589 -0.05(-1.92%)
Jan 18, 2024 2.740 2.880 2.600 2.600 34,978 -0.21(-7.47%)
Jan 17, 2024 2.940 2.960 2.810 2.810 40,085 -0.18(-6.02%)
Jan 16, 2024 3.000 3.060 2.642 2.990 461,593 +0.01(+0.34%)
Jan 12, 2024 3.080 3.380 2.895 2.980 84,202 -0.04(-1.32%)
Jan 11, 2024 3.350 3.410 3.010 3.020 34,351 -0.37(-10.91%)
Jan 10, 2024 3.420 3.534 3.200 3.390 116,340 -0.08(-2.31%)
Jan 09, 2024 3.510 3.711 3.300 3.470 71,276 -0.04(-1.14%)
Jan 08, 2024 3.230 3.850 3.100 3.510 252,045 +0.41(+13.23%)
Jan 05, 2024 3.090 3.300 3.070 3.100 15,831 -0.09(-2.82%)
Jan 04, 2024 3.170 3.306 3.006 3.190 57,963 +0.19(+6.33%)
Jan 03, 2024 3.050 3.137 2.800 3.000 60,689 -0.15(-4.76%)
Jan 02, 2024 3.100 3.420 3.050 3.150 58,977 -0.20(-5.97%)
Dec 29, 2023 3.370 3.510 3.160 3.350 100,955 -0.00(-0.15%)
Dec 28, 2023 3.550 3.630 3.310 3.355 109,866 -0.48(-12.63%)
Dec 27, 2023 3.750 3.920 3.310 3.840 326,865 -0.20(-4.95%)
Dec 26, 2023 4.160 4.800 3.900 4.040 407,489 -0.56(-12.17%)
Dec 22, 2023 4.860 7.180 4.320 4.600 4,243,549 -0.34(-6.88%)
Dec 21, 2023 5.090 14.00 4.590 4.940 15,220,438 +2.32(+88.55%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.