Spectral AI Inc (MDAIW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 0.450001 | 1.0E-6 | 0.00 | 0.46 | 0.48 | 0.45 | 18064 |
| 1742510100 | 0.45 | -0.01 | -2.17 | 0.472844 | 0.4875 | 0.440001 | 5053 |
| 1742423700 | 0.46 | -0.04 | -8.00 | 0.505 | 0.505 | 0.46 | 16027 |
| 1742337300 | 0.5 | 0.02 | 4.17 | 0.4949 | 0.5 | 0.4375 | 1309 |
| 1742250900 | 0.48 | 0.065 | 15.66 | 0.52 | 0.52 | 0.375 | 60026 |
| 1741991700 | 0.415 | 0.0543 | 15.05 | 0.3636 | 0.4276 | 0.36 | 16131 |
| 1741905300 | 0.3607 | -0.0193 | -5.08 | 0.45 | 0.45 | 0.3 | 36982 |
| 1741818900 | 0.38 | 0.0125 | 3.40 | 0.36 | 0.4215 | 0.3438 | 11289 |
| 1741732500 | 0.3675 | -0.0025 | -0.68 | 0.35 | 0.4003 | 0.33 | 35598 |
| 1741646100 | 0.37 | -0.019349 | -4.97 | 0.4158 | 0.42 | 0.35 | 7050 |
| 1741390500 | 0.389349 | -0.009451 | -2.37 | 0.3987 | 0.4199 | 0.3347 | 14873 |
| 1741304100 | 0.3988 | -0.0012 | -0.30 | 0.38 | 0.3994 | 0.38 | 3738 |
| 1741217700 | 0.4 | -0.0624 | -13.49 | 0.4099999 | 0.4156 | 0.3116 | 35011 |
| 1741131300 | 0.4624 | 0.0624 | 15.60 | 0.38 | 0.53 | 0.3513 | 60736 |
| 1741044900 | 0.4 | -0.03 | -6.98 | 0.429999 | 0.44 | 0.3895 | 14864 |
| 1740785700 | 0.43 | 0 | 0.00 | 0.478 | 0.478 | 0.43 | 542 |
| 1740699300 | 0.43 | 0 | 0.00 | 0.44 | 0.5024999 | 0.43 | 22781 |
| 1740612900 | 0.43 | -0.035 | -7.53 | 0.465 | 0.5125 | 0.43 | 77446 |
| 1740526500 | 0.465 | -0.035 | -7.00 | 0.5 | 0.5 | 0.465 | 10034 |
| 1740440100 | 0.5 | 0.01 | 2.04 | 0.465 | 0.5 | 0.465 | 8807 |
| 1740180900 | 0.49 | 0.0176 | 3.73 | 0.49 | 0.49 | 0.49 | 278 |
| 1740094500 | 0.4724 | 0.0025 | 0.53 | 0.465 | 0.4799 | 0.465 | 10314 |
| 1740008100 | 0.4699 | 0.0099 | 2.15 | 0.47 | 0.4799 | 0.45 | 17525 |
| 1739921700 | 0.46 | -0.02 | -4.17 | 0.45 | 0.474999 | 0.45 | 20001 |
| 1739576100 | 0.48 | -0.04 | -7.69 | 0.53 | 0.53 | 0.44 | 46474 |
| 1739489700 | 0.52 | 0.02 | 4.00 | 0.5699 | 0.5798 | 0.5 | 20672 |
| 1739403300 | 0.5 | -0.0252 | -4.80 | 0.55 | 0.55 | 0.5 | 6096 |
| 1739316900 | 0.5252 | -0.0415 | -7.32 | 0.5688 | 0.5699999 | 0.5252 | 7002 |
| 1739230500 | 0.5667 | 0.0942 | 19.94 | 0.54 | 0.5774 | 0.501408 | 41830 |
| 1738971300 | 0.4725 | -0.0275 | -5.50 | 0.54 | 0.54 | 0.4725 | 16020 |
| 1738884900 | 0.5 | 0.03045 | 6.48 | 0.487 | 0.5 | 0.4746 | 17221 |
| 1738798500 | 0.46955 | 0.01955 | 4.34 | 0.470001 | 0.512188 | 0.44 | 10454 |
| 1738712100 | 0.45 | -0.0051 | -1.12 | 0.4518 | 0.4909 | 0.45 | 17465 |
| 1738625700 | 0.4551 | -0.0048 | -1.04 | 0.4099999 | 0.458733 | 0.4099999 | 5705 |
| 1738366500 | 0.4599 | 0.019901 | 4.52 | 0.440001 | 0.5 | 0.42 | 43757 |
| 1738280100 | 0.439999 | -1.0E-6 | -0.00 | 0.46 | 0.4675 | 0.4211 | 3326 |
| 1738193700 | 0.44 | -0.0338 | -7.13 | 0.4788 | 0.4851 | 0.43 | 10594 |
| 1738107300 | 0.4738 | 0.0538 | 12.81 | 0.48875 | 0.49 | 0.42 | 5535 |
| 1738020900 | 0.42 | -0.0375 | -8.20 | 0.4026 | 0.4413 | 0.4026 | 25548 |
| 1737761700 | 0.4575 | -0.0195 | -4.09 | 0.53 | 0.54 | 0.4575 | 25874 |
| 1737675300 | 0.477 | 0 | 0.00 | 0.477 | 0.477 | 0.477 | 0 |
| 1737588900 | 0.477 | 0.027101 | 6.02 | 0.52 | 0.54 | 0.4752 | 40395 |
| 1737502500 | 0.449899 | -0.008501 | -1.85 | 0.4465 | 0.4548 | 0.415 | 32482 |
| 1737156900 | 0.4584 | -0.0222 | -4.62 | 0.42 | 0.4585 | 0.4172 | 260037 |
| 1737070500 | 0.4806 | 0.000701 | 0.15 | 0.49 | 0.51 | 0.475 | 20336 |
| 1736984100 | 0.479899 | 0.056799 | 13.42 | 0.4101 | 0.539899 | 0.4101 | 3101 |
| 1736897700 | 0.4231 | -0.0869 | -17.04 | 0.5 | 0.5099 | 0.421101 | 44865 |
| 1736811300 | 0.51 | -0.010101 | -1.94 | 0.5 | 0.520001 | 0.495001 | 25045 |
| 1736552100 | 0.520101 | 0.019801 | 3.96 | 0.51 | 0.54 | 0.4676 | 64724 |
| 1736379300 | 0.5003 | -0.0997 | -16.62 | 0.6 | 0.6361 | 0.5 | 51996 |
| 1736292900 | 0.6 | -0.1148 | -16.06 | 0.7 | 0.7075 | 0.5999989 | 97365 |
| 1736206500 | 0.7148 | 0.015126 | 2.16 | 0.68 | 0.75 | 0.605001 | 111382 |
| 1735947300 | 0.699674 | 0.1346741 | 23.84 | 0.5699999 | 0.78 | 0.5625 | 171586 |
| 1735860900 | 0.5649999 | -0.195 | -25.66 | 0.76 | 0.76 | 0.542 | 140715 |
| 1735688100 | 0.76 | -0.095 | -11.11 | 0.86 | 0.89 | 0.621 | 144286 |
| 1735601700 | 0.855 | 0.1475 | 20.85 | 0.74 | 0.9 | 0.7 | 378390 |
| 1735342500 | 0.7075 | 0.1075 | 17.92 | 0.66 | 0.7799 | 0.6 | 303894 |
| 1735256100 | 0.6 | 0.1222 | 25.58 | 0.48 | 0.6324999 | 0.48 | 242042 |
| 1735077840 | 0.4778 | 0.0197 | 4.30 | 0.46 | 0.5279 | 0.46 | 5069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
