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 )

1.740 -0.740 (-29.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 2.100 2.180 1.685 1.740 2,257,134 -0.74(-29.84%)
Jan 07, 2025 3.150 3.330 2.400 2.480 56,842,108 +0.48(+24.00%)
Jan 06, 2025 2.020 2.107 1.930 2.000 2,658,422 +0.00(+0.00%)
Jan 03, 2025 2.000 2.000 1.900 2.000 31,102 +0.10(+5.26%)
Jan 02, 2025 1.840 1.970 1.670 1.900 31,041 +0.06(+3.27%)
Dec 31, 2024 1.840 0 -0.04(-2.13%)
Dec 30, 2024 2.050 2.059 1.800 1.880 125,148 -0.09(-4.33%)
Dec 27, 2024 2.070 2.070 1.950 1.965 39,048 +0.04(+1.81%)
Dec 26, 2024 1.900 1.944 1.820 1.930 56,526 -0.02(-1.03%)
Dec 24, 2024 1.970 1.990 1.910 1.950 9,859 +0.00(+0.00%)
Dec 23, 2024 1.890 2.040 1.870 1.950 270,451 -0.03(-1.52%)
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%)
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.