ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

MSAI MultiSensor AI Holdings Inc

2.20
-0.05 (-2.22%)
After Hours
Last Updated: 06:00:01
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
MultiSensor AI Holdings Inc MSAI NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.05 -2.22% 2.20 06:00:01
Open Price Low Price High Price Close Price Previous Close
2.31 2.13 2.60 2.20 2.25
more quote information »

MSAI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.602.702.132.4326,448-0.40-15.38%
1 Month2.683.102.132.6322,724-0.48-17.91%
3 Months2.735.001.95043.15143,991-0.53-19.41%
6 Months4.2014.001.894.08339,918-2.00-47.62%
1 Year4.2014.001.894.08339,918-2.00-47.62%
3 Years4.2014.001.894.08339,918-2.00-47.62%
5 Years4.2014.001.894.08339,918-2.00-47.62%

MSAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
23 May 2024 2.25 -0.26 -10.36% 2.50 2.51 2.20 48,632
22 May 2024 2.51 0.00 0.00% 2.50 2.5922 2.50 20,515
21 May 2024 2.51 -0.01 -0.40% 2.50 2.55 2.50 17,200
18 May 2024 2.52 -0.08 -3.08% 2.52 2.70 2.50 30,835
17 May 2024 2.60 -0.04 -1.52% 2.60 2.70 2.50 15,059
16 May 2024 2.64 0.07 2.72% 2.64 2.7346 2.55 25,916
15 May 2024 2.57 0.02 0.78% 2.56 2.78 2.56 9,917
14 May 2024 2.55 0.02 0.79% 2.54 2.80 2.5293 11,145
11 May 2024 2.53 0.02 0.80% 2.65 2.65 2.52 10,167
10 May 2024 2.51 -0.17 -6.34% 2.61 2.6677 2.51 3,133
09 May 2024 2.68 0.02 0.75% 2.62 2.7272 2.5025 7,060
08 May 2024 2.66 -0.03 -1.12% 2.77 2.77 2.6128 7,194
07 May 2024 2.69 -0.05 -1.82% 2.67 2.74 2.53 36,836
04 May 2024 2.74 -0.09 -3.18% 2.75 3.10 2.68 105,832
03 May 2024 2.83 0.12 4.43% 2.83 2.83 2.5844 28,903
02 May 2024 2.71 -0.02 -0.73% 2.86 2.8899 2.66 6,431
01 May 2024 2.73 -0.07 -2.50% 2.76 2.82 2.70 9,150
30 Apr 2024 2.80 0.07 2.56% 2.74 2.92 2.60 31,304
27 Apr 2024 2.73 0.08 3.02% 2.66 2.73 2.60 23,270
26 Apr 2024 2.65 0.01 0.38% 2.68 2.725 2.63 5,979
25 Apr 2024 2.64 -0.18 -6.22% 2.71 2.80 2.61 10,363
24 Apr 2024 2.815 0.23 8.69% 2.61 2.815 2.60 13,898

Your Recent History

Delayed Upgrade Clock