NasdaqCM - Nasdaq Real Time Price USD

Mobile-health Network Solutions (MNDR)

Compare
0.4465 +0.0065 (+1.48%)
As of 10:41 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 0.4390 0.4497 0.4390 0.4465 0.4465 55,072
Nov 4, 2024 0.4300 0.4670 0.4300 0.4400 0.4400 380,200
Nov 1, 2024 0.4300 0.4500 0.4300 0.4400 0.4400 411,800
Oct 31, 2024 0.4600 0.4600 0.4170 0.4430 0.4430 233,000
Oct 30, 2024 0.4710 0.4710 0.4390 0.4600 0.4600 416,200
Oct 29, 2024 0.4510 0.5300 0.4490 0.4860 0.4860 685,700
Oct 28, 2024 0.4500 0.4880 0.4270 0.4650 0.4650 553,700
Oct 25, 2024 0.4200 0.5000 0.4000 0.4780 0.4780 1,611,300
Oct 24, 2024 0.5510 0.6190 0.4100 0.4340 0.4340 15,440,300
Oct 23, 2024 0.5220 0.5500 0.4920 0.5100 0.5100 8,514,500
Oct 22, 2024 0.4810 0.5810 0.4800 0.5370 0.5370 1,243,600
Oct 21, 2024 0.5000 0.5000 0.4430 0.4810 0.4810 267,400
Oct 18, 2024 0.4750 0.5000 0.4600 0.5000 0.5000 174,800
Oct 17, 2024 0.4450 0.4800 0.4310 0.4790 0.4790 232,100
Oct 16, 2024 0.4480 0.4500 0.4080 0.4420 0.4420 289,100
Oct 15, 2024 0.5280 0.5280 0.4250 0.4410 0.4410 755,800
Oct 14, 2024 0.5790 0.7050 0.4880 0.5100 0.5100 2,122,000
Oct 11, 2024 0.4900 0.5500 0.4700 0.5500 0.5500 513,200
Oct 10, 2024 0.5000 0.5100 0.4600 0.5000 0.5000 358,500
Oct 9, 2024 0.5180 0.5200 0.4600 0.4960 0.4960 620,300
Oct 8, 2024 0.5000 0.5300 0.5000 0.5170 0.5170 315,800
Oct 7, 2024 0.5800 0.5910 0.4900 0.5010 0.5010 1,052,200
Oct 4, 2024 0.6020 0.6030 0.5700 0.5800 0.5800 141,100
Oct 3, 2024 0.6180 0.6410 0.5810 0.5820 0.5820 333,600
Oct 2, 2024 0.6380 0.6380 0.6100 0.6190 0.6190 128,500
Oct 1, 2024 0.6230 0.6380 0.6230 0.6320 0.6320 226,900
Sep 30, 2024 0.6780 0.6850 0.6100 0.6100 0.6100 289,900
Sep 27, 2024 0.6660 0.6880 0.6300 0.6780 0.6780 573,100
Sep 26, 2024 0.7000 0.7100 0.6600 0.6760 0.6760 186,000
Sep 25, 2024 0.7270 0.7290 0.7000 0.7080 0.7080 98,200
Sep 24, 2024 0.7300 0.7300 0.7200 0.7270 0.7270 62,400
Sep 23, 2024 0.7580 0.7780 0.7200 0.7390 0.7390 154,000
Sep 20, 2024 0.7650 0.7890 0.7560 0.7790 0.7790 53,900
Sep 19, 2024 0.7840 0.7900 0.7500 0.7660 0.7660 121,000
Sep 18, 2024 0.7900 0.7980 0.7630 0.7670 0.7670 58,100
Sep 17, 2024 0.7830 0.8000 0.7820 0.7980 0.7980 64,300
Sep 16, 2024 0.7990 0.8000 0.7780 0.7830 0.7830 45,000
Sep 13, 2024 0.7860 0.8000 0.7760 0.7780 0.7780 49,500
Sep 12, 2024 0.7810 0.8000 0.7620 0.7970 0.7970 86,300
Sep 11, 2024 0.7500 0.7980 0.7500 0.7810 0.7810 73,100
Sep 10, 2024 0.7600 0.7680 0.7510 0.7560 0.7560 123,500
Sep 9, 2024 0.7570 0.7900 0.7570 0.7620 0.7620 51,600
Sep 6, 2024 0.8100 0.8500 0.7690 0.7800 0.7800 251,100
Sep 5, 2024 0.7720 0.8180 0.7720 0.7900 0.7900 54,700
Sep 4, 2024 0.7900 0.8200 0.7660 0.8050 0.8050 71,700
Sep 3, 2024 0.8200 0.8200 0.7900 0.7990 0.7990 62,000
Aug 30, 2024 0.8060 0.8500 0.8000 0.8140 0.8140 104,400
Aug 29, 2024 0.7810 0.8400 0.7800 0.8190 0.8190 101,900
Aug 28, 2024 0.7900 0.7950 0.7670 0.7870 0.7870 79,700
Aug 27, 2024 0.8030 0.8030 0.7710 0.7900 0.7900 65,400
Aug 26, 2024 0.7790 0.8000 0.7720 0.7810 0.7810 93,600
Aug 23, 2024 0.7710 0.8000 0.7700 0.7940 0.7940 230,600
Aug 22, 2024 0.7980 0.8180 0.7630 0.7700 0.7700 252,200
Aug 21, 2024 0.8100 0.8340 0.7600 0.7600 0.7600 228,600
Aug 20, 2024 0.8700 0.8700 0.7770 0.8120 0.8120 323,500
Aug 19, 2024 0.8800 0.8800 0.8210 0.8590 0.8590 222,200
Aug 16, 2024 0.8500 0.8850 0.8200 0.8600 0.8600 526,800
Aug 15, 2024 0.9300 0.9350 0.8900 0.9200 0.9200 178,200
Aug 14, 2024 0.8790 1.0100 0.8750 0.9260 0.9260 792,100
Aug 13, 2024 0.8300 0.8700 0.8210 0.8450 0.8450 139,300
Aug 12, 2024 0.8660 0.8660 0.8120 0.8120 0.8120 88,200
Aug 9, 2024 0.8250 0.8380 0.7990 0.8260 0.8260 198,300
Aug 8, 2024 0.8100 0.8680 0.8100 0.8410 0.8410 98,800
Aug 7, 2024 0.8800 0.8800 0.8100 0.8230 0.8230 156,800
Aug 6, 2024 0.9200 0.9200 0.8300 0.8400 0.8400 174,900
Aug 5, 2024 0.9300 0.9300 0.8020 0.8200 0.8200 282,800
Aug 2, 2024 1.0300 1.0300 0.9000 0.9680 0.9680 499,400
Aug 1, 2024 1.1700 1.1700 1.0400 1.0600 1.0600 208,500
Jul 31, 2024 1.1200 1.1400 1.0700 1.1300 1.1300 225,200
Jul 30, 2024 1.1200 1.1290 1.0500 1.0900 1.0900 221,500
Jul 29, 2024 1.1400 1.1900 1.1100 1.1300 1.1300 588,100
Jul 26, 2024 1.1100 1.1300 1.0700 1.1100 1.1100 1,938,500
Jul 25, 2024 1.1600 1.1600 1.1050 1.1200 1.1200 143,100
Jul 24, 2024 1.1600 1.1900 1.1000 1.1400 1.1400 223,700
Jul 23, 2024 1.1500 1.2500 1.1220 1.1900 1.1900 261,900
Jul 22, 2024 1.2000 1.2000 1.1350 1.1700 1.1700 381,300
Jul 19, 2024 1.3200 1.3530 1.0700 1.1200 1.1200 792,500
Jul 18, 2024 1.4200 1.4200 1.3100 1.3600 1.3600 309,300
Jul 17, 2024 1.4400 1.4400 1.3800 1.3900 1.3900 92,200
Jul 16, 2024 1.4200 1.4400 1.3600 1.4200 1.4200 138,600
Jul 15, 2024 1.3700 1.4180 1.3600 1.3800 1.3800 177,100
Jul 12, 2024 1.4000 1.4200 1.3800 1.4100 1.4100 141,500
Jul 11, 2024 1.4800 1.4800 1.4100 1.4200 1.4200 192,700
Jul 10, 2024 1.4600 1.4600 1.3900 1.4300 1.4300 157,000
Jul 9, 2024 1.4400 1.4800 1.3700 1.4400 1.4400 301,500
Jul 8, 2024 1.5300 1.5300 1.4500 1.4800 1.4800 115,500
Jul 5, 2024 1.5900 1.5900 1.4300 1.5200 1.5200 264,200
Jul 3, 2024 1.4490 1.5500 1.4200 1.5200 1.5200 217,100
Jul 2, 2024 1.4700 1.4700 1.4000 1.4500 1.4500 185,000
Jul 1, 2024 1.4700 1.4700 1.3700 1.4400 1.4400 236,900
Jun 28, 2024 1.4000 1.4400 1.4000 1.4100 1.4100 159,000
Jun 27, 2024 1.4200 1.4700 1.3950 1.4100 1.4100 230,500
Jun 26, 2024 1.4300 1.4300 1.3200 1.3900 1.3900 286,900
Jun 25, 2024 1.3200 1.4500 1.3200 1.4000 1.4000 201,300
Jun 24, 2024 1.3800 1.4700 1.3800 1.4100 1.4100 258,900
Jun 21, 2024 1.4000 1.5000 1.3800 1.4200 1.4200 344,700
Jun 20, 2024 1.4000 1.4600 1.3100 1.3800 1.3800 2,553,100
Jun 18, 2024 1.4600 1.5300 1.4600 1.4600 1.4600 135,200
Jun 17, 2024 1.5600 1.6200 1.4200 1.4600 1.4600 234,300
Jun 14, 2024 1.6200 1.6300 1.5510 1.5800 1.5800 133,100
Jun 13, 2024 1.6700 1.6700 1.5300 1.6200 1.6200 210,000
Jun 12, 2024 1.5000 1.6500 1.5000 1.6500 1.6500 235,800
Jun 11, 2024 1.6100 1.6700 1.5300 1.5300 1.5300 176,500
Jun 10, 2024 1.6400 1.7300 1.5800 1.6600 1.6600 344,300
Jun 7, 2024 1.7400 1.8350 1.5500 1.6100 1.6100 557,600
Jun 6, 2024 1.6400 2.1700 1.6100 1.8500 1.8500 3,642,600
Jun 5, 2024 1.3100 2.0400 1.2600 1.9100 1.9100 6,372,700
Jun 4, 2024 1.3100 1.3500 1.2550 1.3000 1.3000 573,000
Jun 3, 2024 1.4500 1.4500 1.3000 1.3300 1.3300 646,100
May 31, 2024 1.5500 1.6000 1.3700 1.4200 1.4200 776,800
May 30, 2024 1.6900 1.7000 1.5500 1.5500 1.5500 685,000
May 29, 2024 1.8600 1.8600 1.7000 1.7100 1.7100 468,500
May 28, 2024 1.7800 1.8690 1.7700 1.8100 1.8100 358,700
May 24, 2024 1.7900 1.8000 1.7500 1.8000 1.8000 297,400
May 23, 2024 1.8200 1.9100 1.7400 1.8300 1.8300 776,600
May 22, 2024 1.7500 1.8400 1.6400 1.8100 1.8100 1,419,500
May 21, 2024 2.0100 2.7100 1.7700 1.8000 1.8000 9,301,500
May 20, 2024 1.9900 1.9900 1.8200 1.9300 1.9300 1,333,600
May 17, 2024 2.1000 2.1100 1.9200 2.0200 2.0200 1,282,100
May 16, 2024 2.3300 2.3300 2.0800 2.1200 2.1200 934,700
May 15, 2024 2.2500 2.4800 2.1490 2.2700 2.2700 1,467,400
May 14, 2024 2.3300 2.3900 2.2000 2.2900 2.2900 1,218,400
May 13, 2024 2.3600 2.4500 2.3000 2.4200 2.4200 948,400
May 10, 2024 2.5600 2.5800 2.3100 2.4700 2.4700 2,228,000
May 9, 2024 2.4200 2.4200 2.2100 2.2900 2.2900 1,411,700
May 8, 2024 2.6700 2.6900 2.4600 2.4800 2.4800 1,937,100
May 7, 2024 2.5800 3.1800 2.3100 2.7700 2.7700 9,130,800
May 6, 2024 3.2000 3.4600 2.4500 2.5600 2.5600 10,056,900
May 3, 2024 23.2600 23.6000 2.9200 3.3900 3.3900 18,763,700
May 2, 2024 21.0000 25.9900 20.2000 22.0700 22.0700 5,035,200
May 1, 2024 23.9800 24.3000 7.8800 21.4300 21.4300 2,489,000
Apr 30, 2024 24.0000 26.0000 21.5400 24.6500 24.6500 4,138,300
Apr 29, 2024 23.3000 24.5000 23.0000 24.3000 24.3000 603,900
Apr 26, 2024 23.2500 24.3700 22.9000 23.9900 23.9900 1,035,000
Apr 25, 2024 24.7100 25.0400 22.0000 23.7800 23.7800 1,475,500
Apr 24, 2024 23.1300 27.4600 22.7800 23.8800 23.8800 6,116,400
Apr 23, 2024 24.0000 24.4000 23.0000 23.0000 23.0000 3,192,000
Apr 22, 2024 24.5100 26.6400 22.3000 23.8500 23.8500 2,995,000
Apr 19, 2024 22.3000 29.5000 22.3000 27.2700 27.2700 9,348,800
Apr 18, 2024 18.1000 21.7400 17.9700 20.3700 20.3700 5,047,000
Apr 17, 2024 17.4300 19.7000 17.4300 18.1000 18.1000 2,643,000
Apr 16, 2024 18.7400 19.1000 16.0100 18.0000 18.0000 4,435,300
Apr 15, 2024 14.5300 21.5000 14.5300 16.6500 16.6500 10,920,700
Apr 12, 2024 11.5700 16.0000 10.1700 15.0000 15.0000 10,601,900
Apr 11, 2024 6.9500 12.2900 6.7110 10.2000 10.2000 10,480,800
Apr 10, 2024 4.7900 8.7900 4.7900 6.7000 6.7000 5,766,700

Related Tickers