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)

0.7357 -0.0121 (-1.62%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 2, 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 (%)
May 30, 2025 0.8144 0.8144 0.7199 0.7478 81,178 -0.07(-8.22%)
May 29, 2025 0.8470 0.8470 0.7950 0.8148 124,897 -0.02(-1.83%)
May 28, 2025 0.7901 0.8380 0.7701 0.8300 86,529 +0.04(+5.69%)
May 27, 2025 0.8100 0.8320 0.7800 0.7853 223,309 -0.05(-6.18%)
May 23, 2025 0.8400 0.8780 0.8040 0.8370 55,802 -0.02(-1.83%)
May 22, 2025 0.8209 0.8650 0.8209 0.8526 20,811 +0.01(+1.48%)
May 21, 2025 0.8799 0.8799 0.8400 0.8402 35,470 -0.02(-2.30%)
May 20, 2025 0.8700 0.8700 0.8400 0.8600 67,206 +0.02(+2.38%)
May 19, 2025 0.8200 0.8600 0.8200 0.8400 68,588 -0.04(-4.00%)
May 16, 2025 0.8899 0.9000 0.8500 0.8750 100,324 -0.01(-1.67%)
May 15, 2025 0.8980 0.8980 0.8700 0.8899 45,053 +0.04(+4.33%)
May 14, 2025 0.8100 0.9100 0.8100 0.8530 98,930 -0.04(-4.05%)
May 13, 2025 0.8398 0.9500 0.8250 0.8890 103,778 +0.08(+9.74%)
May 12, 2025 0.8200 0.8300 0.8100 0.8101 43,181 +0.00(+0.00%)
May 09, 2025 0.8372 0.8372 0.8000 0.8101 11,137 -0.02(-2.82%)
May 08, 2025 0.8350 0.8350 0.7562 0.8336 82,593 -0.00(-0.17%)
May 07, 2025 0.8700 0.8711 0.7954 0.8350 35,102 -0.02(-1.76%)
May 06, 2025 0.8000 0.8790 0.8000 0.8500 38,474 +0.03(+3.28%)
May 05, 2025 0.7990 0.8400 0.7900 0.8230 45,518 +0.05(+6.74%)
May 02, 2025 0.7184 0.7920 0.7000 0.7710 291,416 +0.06(+8.59%)
May 01, 2025 0.7509 0.7554 0.7029 0.7100 191,975 -0.03(-4.02%)
Apr 30, 2025 0.7800 0.7800 0.7300 0.7397 143,095 -0.04(-5.06%)
Apr 29, 2025 0.7967 0.8052 0.7616 0.7791 82,618 -0.03(-4.29%)
Apr 28, 2025 0.8124 0.8140 0.7960 0.8140 81,640 +0.00(+0.39%)
Apr 25, 2025 0.8299 0.8449 0.8070 0.8108 134,536 -0.01(-1.69%)
Apr 24, 2025 0.7951 0.8249 0.7951 0.8247 91,679 +0.02(+3.11%)
Apr 23, 2025 0.7948 0.8123 0.7923 0.7998 112,648 +0.01(+1.27%)
Apr 22, 2025 0.7949 0.7949 0.7816 0.7898 128,829 +0.00(+0.08%)
Apr 21, 2025 0.8500 0.8500 0.7840 0.7892 156,456 -0.05(-5.99%)
Apr 17, 2025 0.8300 0.8442 0.8210 0.8395 39,890 +0.01(+1.13%)
Apr 16, 2025 0.8775 0.8775 0.8301 0.8301 53,476 -0.05(-5.56%)
Apr 15, 2025 0.8800 0.9009 0.8601 0.8790 55,336 -0.00(-0.11%)
Apr 14, 2025 0.8900 0.9099 0.8651 0.8800 32,318 +0.02(+1.73%)
Apr 11, 2025 0.8799 0.8898 0.8344 0.8650 45,092 -0.00(-0.06%)
Apr 10, 2025 0.9300 0.9336 0.8310 0.8655 34,964 -0.04(-4.89%)
Apr 09, 2025 0.8900 0.9100 0.8100 0.9100 74,550 +0.02(+2.20%)
Apr 08, 2025 0.8710 0.9198 0.8710 0.8904 65,699 +0.03(+3.53%)
Apr 07, 2025 0.8200 0.8706 0.7789 0.8600 66,518 -0.04(-4.04%)
Apr 04, 2025 0.9398 0.9399 0.8474 0.8962 55,280 -0.05(-5.44%)
Apr 03, 2025 0.9516 0.9900 0.9000 0.9478 46,762 -0.03(-3.38%)
Apr 02, 2025 0.9000 1.010 0.8500 0.9810 159,903 +0.11(+13.08%)
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 Of Service.