Skip to main content

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

1.670 +0.080 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.600 1.720 1.600 1.670 160,829 +0.08(+5.03%)
Jun 21, 2024 1.590 1.640 1.590 1.590 105,701 +0.00(+0.00%)
Jun 20, 2024 1.610 1.645 1.550 1.590 269,976 +0.00(+0.00%)
Jun 18, 2024 1.650 1.680 1.590 1.590 156,546 -0.11(-6.47%)
Jun 17, 2024 1.610 1.780 1.610 1.700 177,770 +0.09(+5.59%)
Jun 14, 2024 1.590 1.630 1.570 1.610 115,587 +0.02(+1.26%)
Jun 13, 2024 1.650 1.690 1.580 1.590 127,864 -0.09(-5.36%)
Jun 12, 2024 1.710 1.740 1.660 1.680 130,276 -0.03(-1.75%)
Jun 11, 2024 1.620 1.730 1.620 1.710 128,773 +0.07(+4.27%)
Jun 10, 2024 1.580 1.700 1.550 1.640 324,057 +0.09(+5.81%)
Jun 07, 2024 1.560 1.620 1.530 1.550 209,717 -0.03(-1.90%)
Jun 06, 2024 1.640 1.640 1.540 1.580 248,775 -0.04(-2.47%)
Jun 05, 2024 1.550 1.640 1.541 1.620 150,232 +0.07(+4.52%)
Jun 04, 2024 1.590 1.600 1.520 1.550 214,908 -0.05(-3.13%)
Jun 03, 2024 1.630 1.650 1.570 1.600 224,969 -0.06(-3.61%)
May 31, 2024 1.690 1.720 1.630 1.660 253,582 +0.03(+1.84%)
May 30, 2024 1.700 1.710 1.630 1.630 177,759 -0.06(-3.55%)
May 29, 2024 1.610 1.750 1.610 1.690 312,126 +0.08(+4.97%)
May 28, 2024 1.630 1.660 1.535 1.610 312,033 -0.01(-0.62%)
May 24, 2024 1.650 1.690 1.580 1.620 161,479 -0.01(-0.61%)
May 23, 2024 1.710 1.720 1.560 1.630 291,201 -0.05(-2.98%)
May 22, 2024 1.720 1.760 1.670 1.680 146,040 -0.08(-4.55%)
May 21, 2024 1.860 1.940 1.680 1.760 260,283 -0.08(-4.35%)
May 20, 2024 1.730 1.870 1.651 1.840 346,966 +0.09(+5.14%)
May 17, 2024 1.720 1.790 1.600 1.750 653,747 +0.17(+10.76%)
May 16, 2024 1.660 1.710 1.570 1.580 372,306 -0.09(-5.39%)
May 15, 2024 1.710 1.720 1.650 1.670 190,068 -0.02(-1.18%)
May 14, 2024 1.680 1.776 1.660 1.690 254,527 +0.03(+1.81%)
May 13, 2024 1.700 1.730 1.655 1.660 166,073 -0.05(-2.92%)
May 10, 2024 1.730 1.830 1.610 1.710 406,211 +0.03(+1.79%)
May 09, 2024 1.720 1.720 1.640 1.680 108,330 -0.05(-2.89%)
May 08, 2024 1.710 1.740 1.620 1.730 262,292 +0.01(+0.58%)
May 07, 2024 1.710 1.760 1.700 1.720 157,964 +0.00(+0.00%)
May 06, 2024 1.750 1.830 1.690 1.720 189,231 -0.05(-2.82%)
May 03, 2024 1.770 1.770 1.734 1.770 110,624 +0.05(+2.91%)
May 02, 2024 1.750 1.760 1.680 1.720 113,132 +0.00(+0.00%)
May 01, 2024 1.760 1.770 1.680 1.720 261,742 -0.06(-3.37%)
Apr 30, 2024 1.860 1.860 1.730 1.780 292,036 -0.08(-4.30%)
Apr 29, 2024 1.900 1.915 1.840 1.860 90,402 +0.01(+0.54%)
Apr 26, 2024 1.880 1.890 1.810 1.850 95,036 +0.01(+0.54%)
Apr 25, 2024 1.830 1.899 1.800 1.840 80,988 -0.01(-0.54%)
Apr 24, 2024 1.830 1.860 1.800 1.850 217,227 +0.02(+1.09%)
Apr 23, 2024 1.830 1.870 1.810 1.830 83,628 +0.02(+1.10%)
Apr 22, 2024 1.770 1.820 1.770 1.810 132,956 +0.00(+0.00%)
Apr 19, 2024 1.890 1.890 1.780 1.810 305,998 -0.08(-4.23%)
Apr 18, 2024 1.920 1.940 1.870 1.890 157,306 -0.02(-1.05%)
Apr 17, 2024 1.970 1.980 1.860 1.910 285,020 -0.07(-3.54%)
Apr 16, 2024 2.000 2.023 1.910 1.980 159,933 -0.01(-0.50%)
Apr 15, 2024 2.010 2.010 1.921 1.990 176,239 -0.01(-0.50%)
Apr 12, 2024 2.050 2.050 1.990 2.000 234,343 -0.04(-1.96%)
Apr 11, 2024 2.120 2.140 2.040 2.040 279,282 -0.11(-5.12%)
Apr 10, 2024 2.100 2.240 2.070 2.150 257,379 +0.05(+2.38%)
Apr 09, 2024 2.260 2.270 2.100 2.100 486,336 -0.14(-6.25%)
Apr 08, 2024 2.390 2.420 2.220 2.240 305,215 -0.14(-5.88%)
Apr 05, 2024 2.410 2.580 2.350 2.380 437,134 -0.02(-0.83%)
Apr 04, 2024 2.440 2.620 2.340 2.400 448,024 -0.07(-2.83%)
Apr 03, 2024 2.360 2.590 2.340 2.470 450,773 +0.01(+0.41%)
Apr 02, 2024 2.200 2.550 2.200 2.460 949,141 +0.13(+5.58%)
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.