Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

2.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.