Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectral AI, Inc. - Class A Common Stock (NQ: MDAI )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 2.220 2.270 2.120 2.130 878,366 +0.01(+0.47%)
Mar 27, 2024 2.220 2.220 2.110 2.120 797,756 -0.08(-3.64%)
Mar 26, 2024 2.350 2.350 2.160 2.200 753,830 -0.13(-5.58%)
Mar 25, 2024 2.400 2.440 2.260 2.330 885,832 -0.01(-0.43%)
Mar 22, 2024 2.620 2.730 2.330 2.340 1,120,974 -0.29(-11.03%)
Mar 21, 2024 2.640 2.880 2.580 2.630 1,250,044 -0.03(-1.13%)
Mar 20, 2024 2.420 2.740 2.280 2.660 1,501,623 +0.29(+12.24%)
Mar 19, 2024 2.600 2.600 2.190 2.370 2,194,368 -0.44(-15.66%)
Mar 18, 2024 2.850 2.890 2.610 2.810 2,301,087 -0.02(-0.71%)
Mar 15, 2024 2.790 3.150 2.550 2.830 21,259,722 +0.41(+16.94%)
Mar 14, 2024 2.160 2.440 2.100 2.420 3,372,806 +0.31(+14.69%)
Mar 13, 2024 1.940 2.230 1.910 2.110 5,392,180 +0.26(+14.05%)
Mar 12, 2024 2.110 2.120 1.720 1.850 13,293,795 +0.13(+7.56%)
Mar 11, 2024 2.090 2.090 1.700 1.720 1,232,556 -0.35(-16.91%)
Mar 08, 2024 2.230 2.300 2.050 2.070 475,912 -0.17(-7.59%)
Mar 07, 2024 2.300 2.400 2.090 2.240 699,553 -0.05(-2.18%)
Mar 06, 2024 2.080 2.290 2.050 2.290 904,995 +0.25(+12.25%)
Mar 05, 2024 2.080 2.150 1.990 2.040 305,704 +0.02(+0.99%)
Mar 04, 2024 2.070 2.140 1.980 2.020 583,656 +0.01(+0.50%)
Mar 01, 2024 1.970 2.170 1.950 2.010 730,493 +0.01(+0.50%)
Feb 29, 2024 2.060 2.080 1.970 2.000 227,731 -0.06(-2.91%)
Feb 28, 2024 2.040 2.060 1.900 2.060 339,751 +0.10(+5.10%)
Feb 27, 2024 2.070 2.200 1.960 1.960 1,111,060 -0.06(-2.97%)
Feb 26, 2024 1.860 2.080 1.851 2.020 741,109 +0.15(+8.02%)
Feb 23, 2024 1.900 1.930 1.840 1.870 192,635 +0.00(+0.00%)
Feb 22, 2024 1.860 2.060 1.820 1.870 1,663,145 +0.02(+1.08%)
Feb 21, 2024 1.850 1.880 1.810 1.850 236,723 -0.01(-0.54%)
Feb 20, 2024 1.930 1.970 1.830 1.860 228,792 -0.05(-2.62%)
Feb 16, 2024 2.000 2.030 1.900 1.910 355,775 -0.09(-4.50%)
Feb 15, 2024 2.000 2.015 1.870 2.000 257,598 +0.09(+4.71%)
Feb 14, 2024 2.080 2.100 1.870 1.910 684,241 -0.17(-8.17%)
Feb 13, 2024 2.160 2.160 2.040 2.080 320,851 -0.09(-4.15%)
Feb 12, 2024 2.230 2.400 2.110 2.170 827,847 -0.07(-3.13%)
Feb 09, 2024 2.240 2.430 2.120 2.240 1,296,512 +0.05(+2.28%)
Feb 08, 2024 2.260 2.300 2.000 2.190 729,340 +0.02(+0.92%)
Feb 07, 2024 2.130 2.380 2.100 2.170 1,225,592 +0.12(+5.85%)
Feb 06, 2024 1.900 2.120 1.830 2.050 603,780 +0.11(+5.67%)
Feb 05, 2024 1.950 1.970 1.790 1.940 635,583 -0.02(-1.02%)
Feb 02, 2024 2.170 2.210 1.910 1.960 1,127,331 -0.23(-10.50%)
Feb 01, 2024 2.100 2.270 2.050 2.190 825,765 +0.10(+4.78%)
Jan 31, 2024 2.940 2.980 2.050 2.090 3,918,499 -0.82(-28.18%)
Jan 30, 2024 2.340 3.700 2.320 2.910 6,841,108 +0.26(+9.81%)
Jan 29, 2024 3.700 3.720 2.610 2.650 13,405,891 -0.06(-2.21%)
Jan 26, 2024 2.040 3.330 2.010 2.710 6,140,253 +0.71(+35.50%)
Jan 25, 2024 2.090 2.130 1.970 2.000 179,865 -0.14(-6.54%)
Jan 24, 2024 2.420 2.460 2.070 2.140 312,217 -0.27(-11.20%)
Jan 23, 2024 2.490 2.587 2.260 2.410 790,307 +0.07(+2.99%)
Jan 22, 2024 2.030 2.460 1.900 2.340 1,412,058 +0.30(+14.71%)
Jan 19, 2024 2.200 2.230 2.000 2.040 151,004 -0.11(-5.12%)
Jan 18, 2024 2.310 2.350 2.140 2.150 293,277 -0.08(-3.59%)
Jan 17, 2024 2.360 2.490 2.220 2.230 427,810 -0.29(-11.51%)
Jan 16, 2024 2.620 2.670 2.250 2.520 821,702 -0.10(-3.82%)
Jan 12, 2024 2.960 3.700 2.470 2.620 24,211,176 +0.07(+2.75%)
Jan 11, 2024 2.590 2.680 2.460 2.550 758,221 +0.07(+2.82%)
Jan 10, 2024 2.520 2.638 2.210 2.480 307,467 -0.09(-3.50%)
Jan 09, 2024 2.690 2.780 2.560 2.570 73,567 -0.11(-4.10%)
Jan 08, 2024 3.060 3.070 2.630 2.680 251,621 -0.39(-12.70%)
Jan 05, 2024 2.730 3.430 2.709 3.070 505,872 +0.26(+9.25%)
Jan 04, 2024 2.890 2.890 2.550 2.810 163,413 -0.08(-2.77%)
Jan 03, 2024 2.870 2.980 2.720 2.890 698,819 +0.36(+14.23%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.