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 )

1.450 +0.170 (+13.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.310 1.510 1.310 1.450 581,969 +0.17(+13.28%)
Feb 13, 2025 1.290 1.300 1.250 1.280 101,606 +0.01(+0.79%)
Feb 12, 2025 1.300 1.300 1.220 1.270 85,717 -0.01(-0.78%)
Feb 11, 2025 1.300 1.300 1.261 1.280 101,934 -0.01(-0.78%)
Feb 10, 2025 1.310 1.350 1.280 1.290 108,108 -0.03(-2.27%)
Feb 07, 2025 1.310 1.350 1.270 1.320 114,260 +0.01(+0.76%)
Feb 06, 2025 1.310 1.340 1.304 1.310 54,522 +0.01(+0.77%)
Feb 05, 2025 1.290 1.320 1.270 1.300 56,008 -0.01(-0.76%)
Feb 04, 2025 1.270 1.360 1.250 1.310 132,393 +0.05(+3.97%)
Feb 03, 2025 1.250 1.260 1.230 1.260 116,750 -0.02(-1.56%)
Jan 31, 2025 1.300 1.317 1.220 1.280 307,065 -0.03(-2.29%)
Jan 30, 2025 1.450 1.450 1.275 1.310 367,703 -0.10(-7.09%)
Jan 29, 2025 1.480 1.490 1.410 1.410 148,212 -0.10(-6.62%)
Jan 28, 2025 1.580 1.580 1.490 1.510 87,900 -0.04(-2.58%)
Jan 27, 2025 1.530 1.580 1.450 1.550 296,357 -0.09(-5.49%)
Jan 24, 2025 1.650 1.670 1.600 1.640 254,780 +0.00(+0.00%)
Jan 23, 2025 1.650 1.667 1.560 1.640 280,629 +0.02(+1.23%)
Jan 22, 2025 1.800 1.850 1.585 1.620 466,022 -0.11(-6.36%)
Jan 21, 2025 1.600 1.780 1.570 1.730 370,630 +0.13(+8.12%)
Jan 17, 2025 1.600 1.620 1.540 1.600 193,416 -0.02(-1.23%)
Jan 16, 2025 1.560 1.660 1.470 1.620 295,312 +0.08(+5.19%)
Jan 15, 2025 1.530 1.600 1.480 1.540 339,133 -0.03(-1.91%)
Jan 14, 2025 1.590 1.650 1.500 1.570 260,215 -0.01(-0.63%)
Jan 13, 2025 1.650 1.660 1.500 1.580 559,849 -0.14(-8.14%)
Jan 10, 2025 1.780 1.800 1.680 1.720 631,448 -0.02(-1.15%)
Jan 08, 2025 2.100 2.180 1.685 1.740 2,272,626 -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%)
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.