Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.460 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.590 1.720 1.350 1.460 12,708,965 +0.01(+0.69%)
Nov 26, 2024 1.650 1.740 1.340 1.450 33,928,744 +0.14(+10.69%)
Nov 25, 2024 1.250 1.360 1.220 1.310 4,201,936 +0.12(+10.08%)
Nov 22, 2024 1.120 1.250 1.100 1.190 603,018 +0.05(+4.39%)
Nov 21, 2024 1.060 1.140 1.010 1.140 1,110,917 +0.08(+7.55%)
Nov 20, 2024 1.170 1.580 1.020 1.060 3,930,764 -0.07(-6.19%)
Nov 19, 2024 1.430 1.440 1.030 1.130 1,649,999 -0.29(-20.42%)
Nov 18, 2024 1.410 1.510 1.410 1.420 595,756 +0.02(+1.43%)
Nov 15, 2024 1.440 1.445 1.350 1.400 140,736 -0.05(-3.45%)
Nov 14, 2024 1.430 1.500 1.385 1.450 265,950 +0.06(+4.32%)
Nov 13, 2024 1.350 1.430 1.350 1.390 195,940 +0.04(+2.96%)
Nov 12, 2024 1.350 1.450 1.310 1.350 205,323 -0.03(-2.17%)
Nov 11, 2024 1.360 1.390 1.310 1.380 111,478 +0.03(+2.22%)
Nov 08, 2024 1.350 1.369 1.240 1.350 225,277 +0.01(+0.75%)
Nov 07, 2024 1.500 1.500 1.295 1.340 394,505 -0.17(-11.26%)
Nov 06, 2024 1.600 1.600 1.420 1.510 348,668 +0.03(+2.03%)
Nov 05, 2024 1.500 1.519 1.430 1.480 56,007 -0.01(-0.67%)
Nov 04, 2024 1.490 1.530 1.390 1.490 184,110 +0.02(+1.36%)
Nov 01, 2024 1.400 1.470 1.380 1.470 60,693 +0.03(+2.08%)
Oct 31, 2024 1.570 1.580 1.420 1.440 267,117 -0.12(-7.69%)
Oct 30, 2024 1.480 1.590 1.449 1.560 318,014 +0.12(+8.33%)
Oct 29, 2024 1.450 1.540 1.430 1.440 165,301 -0.09(-5.88%)
Oct 28, 2024 1.260 1.570 1.260 1.530 1,624,130 +0.19(+14.18%)
Oct 25, 2024 1.270 1.350 1.240 1.340 49,978 +0.07(+5.51%)
Oct 24, 2024 1.310 1.335 1.265 1.270 89,104 -0.01(-0.78%)
Oct 23, 2024 1.430 1.440 1.250 1.280 197,878 -0.15(-10.49%)
Oct 22, 2024 1.210 1.460 1.210 1.430 368,302 +0.21(+17.21%)
Oct 21, 2024 1.200 1.250 1.197 1.220 68,908 -0.01(-0.81%)
Oct 18, 2024 1.240 1.300 1.230 1.230 118,104 -0.03(-2.38%)
Oct 17, 2024 1.210 1.280 1.180 1.260 113,543 -0.03(-2.33%)
Oct 16, 2024 1.210 1.290 1.190 1.290 164,885 +0.03(+2.38%)
Oct 15, 2024 1.160 1.260 1.100 1.260 264,353 +0.11(+9.57%)
Oct 14, 2024 1.200 1.200 1.100 1.150 711,997 -0.04(-3.36%)
Oct 11, 2024 1.270 1.270 1.120 1.190 129,833 -0.06(-4.80%)
Oct 10, 2024 1.170 1.290 1.070 1.250 327,402 +0.14(+12.61%)
Oct 09, 2024 1.100 1.140 1.084 1.110 58,867 +0.03(+2.78%)
Oct 08, 2024 1.120 1.120 1.050 1.080 87,865 -0.05(-4.42%)
Oct 07, 2024 1.030 1.170 1.030 1.130 99,783 +0.10(+9.71%)
Oct 04, 2024 1.000 1.035 0.9609 1.030 100,289 +0.03(+3.00%)
Oct 03, 2024 1.030 1.083 0.9696 1.000 157,124 -0.01(-0.99%)
Oct 02, 2024 1.040 1.070 1.010 1.010 117,414 -0.03(-2.88%)
Oct 01, 2024 1.040 1.100 1.030 1.040 55,292 -0.02(-1.89%)
Sep 30, 2024 1.230 1.230 1.050 1.060 323,798 -0.15(-12.40%)
Sep 27, 2024 1.270 1.270 1.130 1.210 320,763 +0.09(+8.04%)
Sep 26, 2024 0.9600 1.140 0.9550 1.120 576,584 +0.17(+17.88%)
Sep 25, 2024 0.9229 0.9633 0.8239 0.9501 412,488 +0.01(+1.07%)
Sep 24, 2024 1.040 1.048 0.9116 0.9400 358,716 -0.07(-6.93%)
Sep 23, 2024 1.080 1.080 0.9800 1.010 313,607 -0.04(-3.81%)
Sep 20, 2024 1.150 1.150 1.010 1.050 251,131 -0.03(-2.78%)
Sep 19, 2024 1.170 1.200 1.020 1.080 369,234 -0.09(-7.69%)
Sep 18, 2024 1.190 1.230 1.160 1.170 190,777 -0.05(-4.10%)
Sep 17, 2024 1.250 1.250 1.190 1.220 116,044 -0.02(-1.61%)
Sep 16, 2024 1.270 1.315 1.150 1.240 218,610 -0.05(-3.88%)
Sep 13, 2024 1.330 1.340 1.245 1.290 164,883 -0.01(-0.77%)
Sep 12, 2024 1.300 1.370 1.280 1.300 241,668 -0.01(-0.76%)
Sep 11, 2024 1.340 1.390 1.310 1.310 358,875 -0.02(-1.50%)
Sep 10, 2024 1.370 1.370 1.310 1.330 93,428 -0.02(-1.48%)
Sep 09, 2024 1.380 1.380 1.310 1.350 110,212 +0.01(+0.75%)
Sep 06, 2024 1.400 1.400 1.305 1.340 144,295 -0.05(-3.60%)
Sep 05, 2024 1.410 1.470 1.370 1.390 222,233 -0.02(-1.42%)
Sep 04, 2024 1.470 1.470 1.400 1.410 129,070 -0.05(-3.42%)
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.