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.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,567.19
1.06%
US Tech 100
19,827.20
0.94%
Dow Jones
39,375.87
0.17%
Brent Oil
86.775
0.00%
Bitcoin
56,452.34
-0.35%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. MultiSensor AI Holdings Inc (MSAIW)

  7. MultiSensor AI Holdings Inc (MSAIW) Historical

MSAIW MultiSensor AI Holdings Inc

0.0252
-0.0048 (-16.00%)
After Hours
Last Updated: 16:00:11
Delayed by 15 minutes

MSAIW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2024 0.0252 -0.0048 -16.00% 0.035 0.035 0.0252 91,910
Jul 03 2024 0.03 0.0078 35.14% 0.03 0.03 0.03 2,610
Jul 02 2024 0.0222 -0.0039 -14.94% 0.03 0.035 0.0218 61,200
Jul 01 2024 0.0261 -0.0039 -13.00% 0.028 0.033701 0.025 60,713
Jun 28 2024 0.03 0.005 20.00% 0.03 0.03 0.03 100
Jun 27 2024 0.025 -0.0145 -36.71% 0.0297 0.03 0.022 21,709
Jun 26 2024 0.0395 0.00 0.00% 0.0395 0.0395 0.0395 0
Jun 25 2024 0.0395 0.0105 36.21% 0.0395 0.0399 0.0395 1,200
Jun 24 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0
Jun 21 2024 0.029 0.0002 0.69% 0.029 0.029 0.029 7,819
Jun 20 2024 0.0288 -0.0001 -0.35% 0.0289 0.029 0.0202 27,178
Jun 18 2024 0.0289 0.00 0.00% 0.029 0.029 0.0289 8,435
Jun 17 2024 0.0289 -0.0014 -4.62% 0.0215 0.029 0.0213 4,826
Jun 14 2024 0.0303 0.00 0.00% 0.0303 0.0303 0.0303 0
Jun 13 2024 0.0303 0.00 0.00% 0.0303 0.0303 0.0303 0
Jun 12 2024 0.0303 -0.0087 -22.31% 0.0396 0.04 0.0303 2,130
Jun 11 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0
Jun 10 2024 0.039 0.0138 54.76% 0.0295 0.04 0.0295 102,895
Jun 07 2024 0.0252 -0.0127 -33.51% 0.038 0.038 0.0213 240,396
Jun 06 2024 0.0379 -0.002 -5.01% 0.04 0.04 0.0376 12,440
Jun 05 2024 0.0399 -0.0087 -17.90% 0.0415 0.0415 0.039 78,403
Jun 04 2024 0.0486 0.0085 21.20% 0.05 0.056 0.0401 12,825
Jun 03 2024 0.0401 -0.0015 -3.61% 0.055 0.0563 0.0401 24,249
May 31 2024 0.0416 -0.016 -27.78% 0.0565 0.057 0.0416 2,308
May 30 2024 0.0576 0.0076 15.20% 0.0537 0.057696 0.0401 12,189
May 29 2024 0.05 0.0101 25.31% 0.0497 0.0579 0.04 23,413
May 28 2024 0.0399 0.00 0.00% 0.0399 0.0399 0.0399 0
May 24 2024 0.0399 0.0009 2.31% 0.0497 0.05 0.039 65,380
May 23 2024 0.039 -0.0041 -9.51% 0.0435 0.0641 0.0363 124,735
May 22 2024 0.0431 0.00 0.00% 0.0431 0.0431 0.0431 0
May 21 2024 0.0431 -0.0169 -28.17% 0.07 0.0725 0.0431 32,728
May 20 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
May 17 2024 0.06 0.0169 39.21% 0.0499 0.0625 0.0499 4,998
May 16 2024 0.0431 0.00 0.00% 0.0592 0.0749 0.0431 88,651
May 15 2024 0.0431 0.00 0.00% 0.0431 0.0431 0.0431 0
May 14 2024 0.0431 0.00 0.00% 0.0431 0.0431 0.0431 0
May 13 2024 0.0431 -0.0139 -24.39% 0.057 0.0645 0.0431 13,041
May 10 2024 0.057 -0.0128 -18.34% 0.0691 0.0691 0.057 2,050
May 09 2024 0.0698 0.0267 61.95% 0.0698 0.0698 0.050101 614
May 08 2024 0.0431 0.00 0.00% 0.0431 0.0431 0.0431 0
May 07 2024 0.0431 -0.0009 -2.05% 0.044 0.0499 0.035 31,392
May 06 2024 0.044 -0.011 -20.00% 0.06 0.071 0.044 2,117
May 03 2024 0.055 0.005 10.00% 0.05 0.0665 0.044 30,032
May 02 2024 0.05 0.0098 24.38% 0.0499 0.05 0.04 3,467
May 01 2024 0.0402 -0.0098 -19.60% 0.0882 0.0882 0.04 138,970
Apr 30 2024 0.05 0.01 25.00% 0.04 0.0882 0.04 11,560
Apr 29 2024 0.04 -0.0102 -20.32% 0.0511 0.0511 0.04 15,629
Apr 26 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Apr 25 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Apr 24 2024 0.0502 -0.0098 -16.33% 0.0601 0.0601 0.0502 2,561
Apr 23 2024 0.06 0.0139 30.15% 0.05 0.071 0.05 15,532
Apr 22 2024 0.0461 0.00 0.00% 0.0461 0.09 0.0461 12,994
Apr 19 2024 0.0461 0.0011 2.44% 0.0461 0.0461 0.0461 126
Apr 18 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Apr 17 2024 0.045 -0.0059 -11.59% 0.066199 0.066199 0.0446 4,102
Apr 16 2024 0.0509 -0.0216 -29.79% 0.0509 0.0617 0.0509 1,258
Apr 15 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 99
Apr 12 2024 0.0725 0.02 38.10% 0.06 0.0964 0.06 1,651
Apr 11 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 0
Apr 10 2024 0.0525 -0.0471 -47.29% 0.0602 0.08 0.0505 13,798
Apr 09 2024 0.0996 0.0096 10.67% 0.0653 0.0996 0.06 1,125
Apr 08 2024 0.09 0.025 38.46% 0.13 0.13 0.0651 24,819

Your Recent History

NASDAQ
MSAIW
MultiSensor AI
AQSE
SOIL.GB
WisdomTree Commodity Sec...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved