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 )

1.980 +0.390 (+24.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.630 2.020 1.550 1.980 393,844 +0.42(+26.92%)
Dec 19, 2024 1.600 1.600 1.450 1.560 37,601 -0.04(-2.50%)
Dec 18, 2024 1.600 1.640 1.570 1.600 61,800 +0.02(+1.27%)
Dec 17, 2024 1.500 1.600 1.420 1.580 30,659 +0.11(+7.48%)
Dec 16, 2024 1.540 1.540 1.400 1.470 63,323 -0.06(-3.92%)
Dec 13, 2024 1.600 1.600 1.512 1.530 17,797 -0.04(-2.55%)
Dec 12, 2024 1.570 1.600 1.550 1.570 16,978 -0.02(-1.26%)
Dec 11, 2024 1.560 1.700 1.560 1.590 39,044 -0.01(-0.63%)
Dec 10, 2024 1.600 1.650 1.500 1.600 84,441 +0.00(+0.00%)
Dec 09, 2024 1.600 1.710 1.550 1.600 50,401 +0.00(+0.00%)
Dec 06, 2024 1.690 1.800 1.580 1.600 118,935 -0.01(-0.62%)
Dec 05, 2024 1.650 1.653 1.545 1.610 15,481 -0.03(-1.83%)
Dec 04, 2024 1.550 1.700 1.550 1.640 22,077 +0.03(+1.86%)
Dec 03, 2024 1.670 1.670 1.590 1.610 24,964 -0.09(-5.29%)
Dec 02, 2024 1.750 1.790 1.600 1.700 77,891 +0.02(+1.19%)
Nov 29, 2024 1.580 1.694 1.570 1.680 32,038 +0.11(+7.01%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.