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 )

1.750 +0.170 (+10.76%)
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 (%)
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%)
Apr 01, 2024 2.150 2.410 2.050 2.330 977,053 +0.20(+9.39%)
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%)
Jan 02, 2024 2.500 2.580 2.410 2.530 95,325 +0.07(+2.85%)
Dec 29, 2023 2.550 2.590 2.388 2.460 88,577 -0.11(-4.28%)
Dec 28, 2023 2.520 2.640 2.460 2.570 66,878 +0.07(+2.80%)
Dec 27, 2023 2.400 2.580 2.400 2.500 60,062 +0.05(+2.04%)
Dec 26, 2023 2.510 2.650 2.290 2.450 120,256 -0.05(-2.00%)
Dec 22, 2023 2.660 2.690 2.470 2.500 362,765 -0.19(-7.06%)
Dec 21, 2023 2.840 2.949 2.670 2.690 58,934 -0.11(-3.93%)
Dec 20, 2023 2.870 3.000 2.710 2.800 71,549 -0.16(-5.41%)
Dec 19, 2023 2.730 3.010 2.650 2.960 113,738 +0.25(+9.23%)
Dec 18, 2023 2.710 2.850 2.620 2.710 30,634 -0.07(-2.52%)
Dec 15, 2023 2.780 2.790 2.574 2.780 118,724 +0.13(+4.91%)
Dec 14, 2023 2.760 2.800 2.640 2.650 49,624 -0.04(-1.49%)
Dec 13, 2023 2.670 2.790 2.550 2.690 34,481 +0.04(+1.51%)
Dec 12, 2023 2.640 2.717 2.610 2.650 40,054 +0.01(+0.38%)
Dec 11, 2023 2.900 2.950 2.620 2.640 72,266 -0.28(-9.59%)
Dec 08, 2023 2.990 3.083 2.860 2.920 40,016 -0.11(-3.63%)
Dec 07, 2023 2.820 3.090 2.820 3.030 85,748 +0.21(+7.45%)
Dec 06, 2023 2.950 2.950 2.780 2.820 53,930 -0.07(-2.42%)
Dec 05, 2023 3.000 3.020 2.870 2.890 86,335 -0.11(-3.67%)
Dec 04, 2023 3.370 3.410 2.970 3.000 209,955 -0.35(-10.45%)
Dec 01, 2023 2.860 3.490 2.860 3.350 486,164 +0.51(+17.96%)
Nov 30, 2023 2.860 2.890 2.708 2.840 78,507 +0.06(+2.16%)
Nov 29, 2023 2.670 2.930 2.604 2.780 113,691 +0.06(+2.21%)
Nov 28, 2023 2.540 2.800 2.540 2.720 184,171 +0.22(+8.80%)
Nov 27, 2023 2.500 2.545 2.420 2.500 57,452 +0.00(+0.00%)
Nov 24, 2023 2.590 2.590 2.470 2.500 15,723 +0.02(+0.81%)
Nov 22, 2023 2.580 2.613 2.470 2.480 30,683 -0.15(-5.70%)
Nov 21, 2023 2.610 2.630 2.570 2.630 17,780 +0.02(+0.77%)
Nov 20, 2023 2.670 2.670 2.560 2.610 36,843 -0.01(-0.38%)
Nov 17, 2023 2.670 2.717 2.560 2.620 100,057 -0.08(-2.96%)
Nov 16, 2023 2.660 2.790 2.620 2.700 87,110 -0.01(-0.37%)
Nov 15, 2023 2.720 2.790 2.620 2.710 105,985 -0.04(-1.45%)
Nov 14, 2023 2.520 2.818 2.510 2.750 293,439 -0.06(-2.14%)
Nov 13, 2023 2.830 2.840 2.750 2.810 36,362 +0.01(+0.36%)
Nov 10, 2023 2.700 2.800 2.650 2.800 44,192 +0.10(+3.70%)
Nov 09, 2023 2.850 2.850 2.630 2.700 49,001 -0.09(-3.23%)
Nov 08, 2023 2.800 2.980 2.700 2.790 35,986 +0.00(+0.00%)
Nov 07, 2023 2.960 3.103 2.740 2.790 79,967 -0.17(-5.74%)
Nov 06, 2023 3.010 3.100 2.900 2.960 118,599 -0.08(-2.63%)
Nov 03, 2023 2.960 3.117 2.900 3.040 101,952 +0.09(+3.05%)
Nov 02, 2023 2.910 3.180 2.820 2.950 180,676 -0.08(-2.64%)
Nov 01, 2023 2.490 3.100 2.450 3.030 268,285 +0.53(+21.20%)
Oct 31, 2023 2.400 2.550 2.400 2.500 104,757 -0.09(-3.47%)
Oct 30, 2023 2.550 2.620 2.402 2.590 84,838 +0.01(+0.39%)
Oct 27, 2023 2.390 2.630 2.390 2.580 96,877 +0.12(+4.88%)
Oct 26, 2023 2.440 2.580 2.350 2.460 163,608 -0.05(-1.99%)
Oct 25, 2023 2.520 2.600 2.390 2.510 182,518 -0.03(-1.18%)
Oct 24, 2023 2.710 2.840 2.490 2.540 290,265 -0.26(-9.29%)
Oct 23, 2023 2.920 2.960 2.703 2.800 500,203 -0.35(-11.11%)
Oct 20, 2023 3.140 3.450 2.920 3.150 1,310,551 -0.46(-12.74%)
Oct 19, 2023 4.050 4.680 3.220 3.610 51,678,384 +1.02(+39.38%)
Oct 18, 2023 2.890 2.980 2.580 2.590 142,976 -0.31(-10.69%)
Oct 17, 2023 2.800 3.047 2.750 2.900 80,833 +0.04(+1.40%)
Oct 16, 2023 2.840 3.000 2.780 2.860 30,479 -0.04(-1.38%)
Oct 13, 2023 2.760 2.960 2.702 2.900 54,978 +0.12(+4.33%)
Oct 12, 2023 2.900 2.980 2.710 2.780 71,434 -0.20(-6.72%)
Oct 11, 2023 3.140 3.140 2.964 2.980 57,763 -0.16(-5.10%)
Oct 10, 2023 2.950 3.149 2.815 3.140 85,312 +0.14(+4.67%)
Oct 09, 2023 3.190 3.490 2.770 3.000 186,679 -0.20(-6.25%)
Oct 06, 2023 3.360 3.580 3.110 3.200 300,774 -0.03(-0.93%)
Oct 05, 2023 3.080 3.390 2.980 3.230 498,096 +0.07(+2.22%)
Oct 04, 2023 2.400 3.750 2.330 3.160 8,117,548 +0.72(+29.51%)
Oct 03, 2023 2.490 2.570 2.200 2.440 121,521 -0.02(-0.61%)
Oct 02, 2023 2.670 3.490 2.420 2.455 746,767 -0.11(-4.34%)
Sep 29, 2023 3.000 3.050 2.530 2.567 274,742 -0.56(-18.00%)
Sep 28, 2023 3.400 4.600 3.050 3.130 1,226,468 -0.37(-10.57%)
Sep 27, 2023 3.700 3.760 3.452 3.500 45,703 -0.15(-4.11%)
Sep 26, 2023 3.710 3.850 3.650 3.650 37,232 -0.13(-3.44%)
Sep 25, 2023 4.000 4.000 3.770 3.780 37,546 -0.21(-5.26%)
Sep 22, 2023 3.950 4.121 3.820 3.990 41,065 -0.05(-1.12%)
Sep 21, 2023 4.060 4.150 3.900 4.035 35,839 -0.06(-1.58%)
Sep 20, 2023 4.000 4.300 4.000 4.100 82,191 +0.10(+2.50%)
Sep 19, 2023 3.760 4.088 3.700 4.000 156,758 +0.08(+2.04%)
Sep 18, 2023 3.710 4.160 3.600 3.920 343,783 +0.09(+2.35%)
Sep 15, 2023 3.990 4.000 3.600 3.830 159,729 -0.30(-7.26%)
Sep 14, 2023 4.400 4.655 3.900 4.130 165,363 -0.67(-13.96%)
Sep 13, 2023 5.080 5.500 4.700 4.800 223,901 -0.39(-7.51%)
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.