Mobile health Network Solutions (MNDR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1305 | -9.66308774528 | 1.3505 | 1.3526 | 1.07 | 355195 | 1.14000748 | CS |
| 4 | -0.18 | -12.8571428571 | 1.4 | 1.59 | 1.07 | 233314 | 1.31724521 | CS |
| 12 | -22.04 | -94.7549441101 | 23.26 | 23.6 | 1.07 | 1502576 | 2.35927718 | CS |
| 26 | -3.57 | -74.5302713987 | 4.79 | 29.5 | 1.07 | 2288250 | 10.60014261 | CS |
| 52 | -3.57 | -74.5302713987 | 4.79 | 29.5 | 1.07 | 2288250 | 10.60014261 | CS |
| 156 | -3.57 | -74.5302713987 | 4.79 | 29.5 | 1.07 | 2288250 | 10.60014261 | CS |
| 260 | -3.57 | -74.5302713987 | 4.79 | 29.5 | 1.07 | 2288250 | 10.60014261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.11 | -0.01 | -0.89 | 1.1 | 1.1299999 | 1.07 | 1877529 |
| 1721946900 | 1.12 | -0.02 | -1.75 | 1.16 | 1.16 | 1.105 | 143183 |
| 1721860500 | 1.1399999 | -0.05 | -4.20 | 1.16 | 1.19 | 1.1 | 223584 |
| 1721774100 | 1.19 | 0.02 | 1.71 | 1.15 | 1.25 | 1.1221 | 261889 |
| 1721687700 | 1.17 | 0.05 | 4.46 | 1.2 | 1.2 | 1.135 | 381328 |
| 1721428500 | 1.12 | -0.24 | -17.65 | 1.32 | 1.3526 | 1.0704 | 791978 |
| 1721342100 | 1.36 | -0.03 | -2.16 | 1.42 | 1.42 | 1.31 | 308597 |
| 1721255700 | 1.3899999 | -0.03 | -2.11 | 1.44 | 1.44 | 1.3799999 | 91430 |
| 1721169300 | 1.42 | 0.04 | 2.90 | 1.42 | 1.44 | 1.36 | 137517 |
| 1721082900 | 1.3799999 | -0.03 | -2.13 | 1.37 | 1.4178 | 1.36 | 176961 |
| 1720823700 | 1.41 | -0.01 | -0.70 | 1.4 | 1.42 | 1.3801 | 141462 |
| 1720737300 | 1.42 | -0.01 | -0.70 | 1.48 | 1.48 | 1.41 | 191706 |
| 1720650900 | 1.43 | -0.01 | -0.69 | 1.46 | 1.46 | 1.3899999 | 154923 |
| 1720564500 | 1.44 | -0.04 | -2.70 | 1.44 | 1.4797 | 1.37 | 301736 |
| 1720478100 | 1.48 | -0.04 | -2.63 | 1.53 | 1.53 | 1.45 | 113290 |
| 1720218900 | 1.52 | 0 | 0.00 | 1.59 | 1.59 | 1.43 | 264167 |
| 1720040640 | 1.52 | 0.07 | 4.83 | 1.43 | 1.55 | 1.42 | 217084 |
| 1719959700 | 1.45 | 0.01 | 0.69 | 1.47 | 1.47 | 1.4 | 185018 |
| 1719873300 | 1.44 | 0.03 | 2.13 | 1.47 | 1.47 | 1.37 | 236856 |
| 1719614100 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1719527700 | 1.41 | 0.02 | 1.44 | 1.42 | 1.47 | 1.3947 | 230560 |
| 1719441300 | 1.3899999 | -0.01 | -0.71 | 1.43 | 1.43 | 1.32 | 286401 |
| 1719354900 | 1.4 | -0.01 | -0.71 | 1.32 | 1.45 | 1.32 | 200152 |
| 1719268500 | 1.41 | -0.01 | -0.70 | 1.3799999 | 1.47 | 1.3799999 | 257370 |
| 1719009300 | 1.42 | 0.04 | 2.90 | 1.4 | 1.5 | 1.3799999 | 344602 |
| 1718922900 | 1.3799999 | -0.08 | -5.48 | 1.4 | 1.46 | 1.31 | 2476655 |
| 1718750100 | 1.46 | 0 | 0.00 | 1.46 | 1.53 | 1.46 | 134609 |
| 1718663700 | 1.46 | -0.12 | -7.59 | 1.6 | 1.62 | 1.42 | 234358 |
| 1718404500 | 1.58 | -0.04 | -2.47 | 1.62 | 1.6299999 | 1.5506 | 131174 |
| 1718318100 | 1.62 | -0.03 | -1.82 | 1.67 | 1.67 | 1.53 | 209938 |
| 1718231700 | 1.65 | 0.12 | 7.84 | 1.5 | 1.65 | 1.5 | 235707 |
| 1718145300 | 1.53 | -0.13 | -7.83 | 1.61 | 1.67 | 1.53 | 176261 |
| 1718058900 | 1.66 | 0.05 | 3.11 | 1.6399999 | 1.73 | 1.58 | 343331 |
| 1717799700 | 1.61 | -0.24 | -12.97 | 1.74 | 1.835 | 1.55 | 553713 |
| 1717713300 | 1.85 | -0.06 | -3.14 | 1.6399999 | 2.17 | 1.61 | 3629897 |
| 1717626900 | 1.91 | 0.61 | 46.92 | 1.3 | 2.04 | 1.26 | 6297797 |
| 1717540500 | 1.3 | -0.03 | -2.26 | 1.31 | 1.35 | 1.2549999 | 567157 |
| 1717454100 | 1.33 | -0.09 | -6.34 | 1.45 | 1.45 | 1.3 | 640024 |
| 1717194900 | 1.42 | -0.13 | -8.39 | 1.55 | 1.6 | 1.37 | 774784 |
| 1717108500 | 1.55 | -0.16 | -9.36 | 1.69 | 1.7 | 1.55 | 681406 |
| 1717022100 | 1.71 | -0.1 | -5.52 | 1.86 | 1.86 | 1.7001 | 450560 |
| 1716935700 | 1.81 | 0.01 | 0.56 | 1.78 | 1.8688 | 1.77 | 356276 |
| 1716590100 | 1.8 | -0.03 | -1.64 | 1.79 | 1.8 | 1.75 | 298436 |
| 1716503700 | 1.83 | 0.02 | 1.10 | 1.8 | 1.91 | 1.74 | 775012 |
| 1716417300 | 1.81 | 0.01 | 0.56 | 1.77 | 1.84 | 1.6399999 | 1410267 |
| 1716330900 | 1.8 | -0.13 | -6.74 | 2.0099999 | 2.71 | 1.77 | 9256808 |
| 1716244500 | 1.93 | -0.09 | -4.46 | 1.99 | 1.99 | 1.82 | 1271244 |
| 1715985300 | 2.02 | -0.1 | -4.72 | 2.11 | 2.11 | 1.92 | 1265675 |
| 1715898900 | 2.12 | -0.15 | -6.61 | 2.33 | 2.33 | 2.08 | 913282 |
| 1715812500 | 2.27 | -0.02 | -0.87 | 2.25 | 2.48 | 2.1492 | 1464311 |
| 1715726100 | 2.29 | -0.13 | -5.37 | 2.33 | 2.39 | 2.2 | 1212743 |
| 1715639700 | 2.42 | -0.05 | -2.02 | 2.36 | 2.45 | 2.3 | 927170 |
| 1715380500 | 2.47 | 0.18 | 7.86 | 2.56 | 2.58 | 2.31 | 2220505 |
| 1715294100 | 2.29 | -0.19 | -7.66 | 2.42 | 2.42 | 2.21 | 1406321 |
| 1715207700 | 2.48 | -0.29 | -10.47 | 2.67 | 2.69 | 2.46 | 1914631 |
| 1715121300 | 2.77 | 0.21 | 8.20 | 2.58 | 3.18 | 2.31 | 9088989 |
| 1715034900 | 2.56 | -0.83 | -24.48 | 3.2 | 3.46 | 2.45 | 9970963 |
| 1714775700 | 3.39 | -18.68 | -84.64 | 23.26 | 23.6 | 2.92 | 18696672 |
| 1714689300 | 22.07 | 0.64 | 2.99 | 21 | 25.99 | 20.2 | 5026830 |
| 1714602900 | 21.43 | -3.22 | -13.06 | 23.98 | 24.3 | 7.88 | 2487751 |
| 1714516500 | 24.65 | 0.35 | 1.44 | 24 | 26 | 21.54 | 4135303 |
| 1714430100 | 24.3 | 0.31 | 1.29 | 23.3 | 24.5 | 23 | 603705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
