Mobile health Network Solutions (MNDR)
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 | 0.0233 | 8.09589993051 | 0.2878 | 0.3398 | 0.25 | 566295 | 0.3012899 | CS |
| 4 | 0.0209 | 7.20192970365 | 0.2902 | 0.3501 | 0.25 | 485674 | 0.30772927 | CS |
| 12 | -0.2689 | -46.3620689655 | 0.58 | 0.7045 | 0.23 | 1355308 | 0.36960505 | CS |
| 26 | -1.1589 | -78.8367346939 | 1.47 | 1.59 | 0.23 | 746672 | 0.47302966 | CS |
| 52 | -4.4789 | -93.5052192067 | 4.79 | 29.5 | 0.23 | 1423748 | 7.07694744 | CS |
| 156 | -4.4789 | -93.5052192067 | 4.79 | 29.5 | 0.23 | 1423748 | 7.07694744 | CS |
| 260 | -4.4789 | -93.5052192067 | 4.79 | 29.5 | 0.23 | 1423748 | 7.07694744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.31615 | 0.00275 | 0.88 | 0.31 | 0.33 | 0.3001 | 726618 |
| 1735256100 | 0.3134 | 0.0556001 | 21.57 | 0.25 | 0.3244 | 0.25 | 990850 |
| 1735077840 | 0.2577999 | -0.0122 | -4.52 | 0.2766 | 0.28 | 0.256 | 419585 |
| 1734996900 | 0.27 | -0.012899 | -4.56 | 0.2878 | 0.2937 | 0.2688 | 140200 |
| 1734737700 | 0.282899 | -0.003301 | -1.15 | 0.28 | 0.29085 | 0.28 | 159819 |
| 1734651300 | 0.2862 | -0.014 | -4.66 | 0.295 | 0.307 | 0.28 | 357068 |
| 1734564900 | 0.3002 | 0.0026001 | 0.87 | 0.2879 | 0.319 | 0.2876 | 449105 |
| 1734478500 | 0.2975999 | 0.0062999 | 2.16 | 0.29 | 0.3 | 0.28 | 270032 |
| 1734392100 | 0.2913 | -0.0097 | -3.22 | 0.3089 | 0.314 | 0.2877 | 127963 |
| 1734132900 | 0.301 | -0.0231 | -7.13 | 0.3403 | 0.3403 | 0.2949 | 189695 |
| 1734046500 | 0.3241 | -0.00265 | -0.81 | 0.3268 | 0.3268 | 0.3155 | 85553 |
| 1733960100 | 0.32675 | -0.01025 | -3.04 | 0.338 | 0.338 | 0.3229 | 186591 |
| 1733873700 | 0.337 | -0.0026 | -0.77 | 0.35 | 0.3501 | 0.335 | 344597 |
| 1733787300 | 0.3396 | 0.0122 | 3.73 | 0.3274 | 0.3491 | 0.31 | 439911 |
| 1733528100 | 0.3274 | 0.0054 | 1.68 | 0.3301 | 0.335 | 0.3141 | 215881 |
| 1733441700 | 0.322 | 0.0213 | 7.08 | 0.2988 | 0.3333 | 0.2901 | 403326 |
| 1733355300 | 0.3007 | -0.0088 | -2.84 | 0.3109 | 0.3109 | 0.2911 | 206390 |
| 1733268900 | 0.3095 | 0.0025 | 0.81 | 0.3019 | 0.315 | 0.2838 | 567951 |
| 1733182500 | 0.307 | 0.0222 | 7.79 | 0.2854999 | 0.35 | 0.2854999 | 3019059 |
| 1732917840 | 0.2848 | -0.0042 | -1.45 | 0.2869 | 0.2992 | 0.2761 | 185508 |
| 1732750500 | 0.289 | 0.0028 | 0.98 | 0.2849999 | 0.3095 | 0.2849999 | 451083 |
| 1732664100 | 0.2862 | -0.0011 | -0.38 | 0.2847 | 0.295 | 0.2757 | 376803 |
| 1732577700 | 0.2873 | -0.0016 | -0.55 | 0.2858 | 0.2914 | 0.2799 | 286212 |
| 1732318500 | 0.2889 | 0.0046 | 1.62 | 0.2832 | 0.2988 | 0.2761 | 380123 |
| 1732232100 | 0.2843 | 0.0142 | 5.26 | 0.265 | 0.2977 | 0.2566 | 686854 |
| 1732145700 | 0.2701 | -0.0073 | -2.63 | 0.2674 | 0.277 | 0.2525 | 710094 |
| 1732059300 | 0.2774 | 0.0074 | 2.74 | 0.252 | 0.2785 | 0.2474 | 1642291 |
| 1731972900 | 0.27 | 0.01 | 3.85 | 0.3 | 0.3169 | 0.2501 | 24509249 |
| 1731713700 | 0.26 | -0.035 | -11.86 | 0.2861 | 0.3069 | 0.23 | 1287404 |
| 1731627300 | 0.295 | -0.0696 | -19.09 | 0.3537 | 0.3608 | 0.281 | 803736 |
| 1731540900 | 0.3646 | -0.0243 | -6.25 | 0.3777 | 0.3889 | 0.3646 | 178344 |
| 1731454500 | 0.3889 | 0.0089 | 2.34 | 0.38 | 0.3943999 | 0.3701 | 230173 |
| 1731368100 | 0.38 | 0.02 | 5.56 | 0.3543 | 0.399 | 0.3543 | 319565 |
| 1731108900 | 0.36 | -0.04 | -10.00 | 0.3985 | 0.4025 | 0.3 | 732725 |
| 1731022500 | 0.4 | 0.0016001 | 0.40 | 0.3983999 | 0.4159 | 0.3907 | 547154 |
| 1730936100 | 0.3983999 | -0.0416 | -9.45 | 0.4099999 | 0.43 | 0.3977 | 835924 |
| 1730849700 | 0.44 | 0.0005 | 0.11 | 0.439 | 0.4497 | 0.43 | 193113 |
| 1730763300 | 0.4395 | -0.0006 | -0.14 | 0.43 | 0.4669 | 0.43 | 380171 |
| 1730500500 | 0.4401 | -0.0025 | -0.56 | 0.43 | 0.45 | 0.43 | 410647 |
| 1730414100 | 0.4426 | -0.0174 | -3.78 | 0.46 | 0.46 | 0.4167 | 232700 |
| 1730327700 | 0.46 | -0.026 | -5.35 | 0.4714 | 0.4714 | 0.4385 | 415283 |
| 1730241300 | 0.486 | 0.0215 | 4.63 | 0.439 | 0.53 | 0.439 | 673210 |
| 1730154900 | 0.4645 | -0.0132 | -2.76 | 0.45 | 0.4876 | 0.427 | 541564 |
| 1729895700 | 0.4777 | 0.0442 | 10.20 | 0.42 | 0.4996 | 0.4004 | 1593553 |
| 1729809300 | 0.4335 | -0.0765 | -15.00 | 0.5505 | 0.619 | 0.4099999 | 15411757 |
| 1729722900 | 0.51 | -0.0272 | -5.06 | 0.5222 | 0.55 | 0.4915 | 7965868 |
| 1729636500 | 0.5372 | 0.056601 | 11.78 | 0.4806 | 0.581 | 0.48 | 1239823 |
| 1729550100 | 0.480599 | -0.019201 | -3.84 | 0.4998 | 0.4998 | 0.443 | 266187 |
| 1729290900 | 0.4998 | 0.0206 | 4.30 | 0.4748 | 0.5 | 0.46 | 174847 |
| 1729204500 | 0.4792 | 0.0375 | 8.49 | 0.445 | 0.48 | 0.4311 | 230042 |
| 1729118100 | 0.4417 | 0.000378 | 0.09 | 0.4475 | 0.4498 | 0.4079999 | 288346 |
| 1729031700 | 0.441322 | -0.068878 | -13.50 | 0.5284 | 0.5284 | 0.425 | 731309 |
| 1728945300 | 0.5102 | -0.0397 | -7.22 | 0.579 | 0.7045 | 0.4881 | 2118815 |
| 1728686100 | 0.5499 | 0.0499 | 9.98 | 0.49 | 0.5499 | 0.47 | 507247 |
| 1728599700 | 0.5 | 0.0045 | 0.91 | 0.506 | 0.5099 | 0.46 | 358530 |
| 1728513300 | 0.4955 | -0.0215 | -4.16 | 0.519 | 0.52 | 0.46 | 620268 |
| 1728426900 | 0.517 | 0.016 | 3.19 | 0.5 | 0.53 | 0.5 | 298286 |
| 1728340500 | 0.501 | -0.079 | -13.62 | 0.58 | 0.5911 | 0.4901 | 1052251 |
| 1728081300 | 0.58 | -0.0023 | -0.39 | 0.58 | 0.6025 | 0.5699999 | 141075 |
| 1727994900 | 0.5823 | -0.0369 | -5.96 | 0.618 | 0.6407 | 0.5814 | 333145 |
| 1727908500 | 0.6192 | -0.0128 | -2.03 | 0.6378 | 0.6378 | 0.6102 | 127538 |
| 1727822100 | 0.632 | 0.022 | 3.61 | 0.623 | 0.6379 | 0.623 | 227032 |
| 1727735700 | 0.61 | -0.068 | -10.03 | 0.678 | 0.6848 | 0.61 | 289940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
