Minim, Inc. (MINM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.4001

-0.0021

(-0.52%)

As of 12:47PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.3999	0.4200	0.3900	0.4001	0.4001	18,659
Jun 30, 2022	0.4700	0.4700	0.3900	0.4000	0.4000	77,000
Jun 29, 2022	0.4600	0.4700	0.4200	0.4600	0.4600	6,500
Jun 28, 2022	0.5000	0.5000	0.4300	0.4300	0.4300	34,500
Jun 27, 2022	0.5000	0.5000	0.4800	0.5000	0.5000	11,400
Jun 24, 2022	0.4800	0.5000	0.4800	0.5000	0.5000	36,500
Jun 23, 2022	0.4600	0.5000	0.4500	0.4900	0.4900	33,900
Jun 22, 2022	0.4300	0.4600	0.4300	0.4600	0.4600	3,900
Jun 21, 2022	0.4500	0.5000	0.4300	0.4700	0.4700	70,700
Jun 17, 2022	0.4300	0.4700	0.4100	0.4500	0.4500	55,400
Jun 16, 2022	0.4100	0.4500	0.4000	0.4500	0.4500	13,500
Jun 15, 2022	0.4200	0.4300	0.4000	0.4000	0.4000	58,600
Jun 14, 2022	0.4300	0.4300	0.4100	0.4100	0.4100	25,500
Jun 13, 2022	0.4200	0.4400	0.4100	0.4300	0.4300	79,700
Jun 10, 2022	0.4500	0.5000	0.4200	0.4300	0.4300	106,300
Jun 09, 2022	0.4500	0.5100	0.4400	0.4500	0.4500	95,400
Jun 08, 2022	0.5000	0.5000	0.4500	0.4500	0.4500	92,000
Jun 07, 2022	0.4500	0.4700	0.4400	0.4500	0.4500	42,700
Jun 06, 2022	0.4900	0.4900	0.4400	0.4400	0.4400	39,100
Jun 03, 2022	0.4700	0.5000	0.4300	0.4700	0.4700	131,400
Jun 02, 2022	0.4800	0.4900	0.4800	0.4800	0.4800	77,100
Jun 01, 2022	0.5100	0.5100	0.4800	0.4800	0.4800	42,000
May 31, 2022	0.5100	0.5100	0.4900	0.4900	0.4900	32,000
May 27, 2022	0.5000	0.5100	0.5000	0.5000	0.5000	17,800
May 26, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	132,300
May 25, 2022	0.5100	0.5800	0.4800	0.4900	0.4900	71,300
May 24, 2022	0.5500	0.5500	0.5000	0.5200	0.5200	69,700
May 23, 2022	0.5500	0.5500	0.5300	0.5500	0.5500	31,600
May 20, 2022	0.5500	0.5500	0.5300	0.5400	0.5400	58,200
May 19, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	18,500
May 18, 2022	0.5400	0.5700	0.5400	0.5400	0.5400	33,000
May 17, 2022	0.5900	0.5900	0.5300	0.5500	0.5500	46,600
May 16, 2022	0.5400	0.6200	0.5300	0.5400	0.5400	22,600
May 13, 2022	0.5800	0.5800	0.5400	0.5400	0.5400	61,700
May 12, 2022	0.5500	0.6200	0.5500	0.5700	0.5700	53,700
May 11, 2022	0.6400	0.6400	0.5500	0.5700	0.5700	31,400
May 10, 2022	0.5900	0.5900	0.5700	0.5800	0.5800	51,600
May 09, 2022	0.5800	0.6000	0.5500	0.5500	0.5500	98,700
May 06, 2022	0.6300	0.6300	0.5600	0.6000	0.6000	40,600
May 05, 2022	0.6100	0.6300	0.5800	0.6000	0.6000	117,300
May 04, 2022	0.5800	0.6300	0.5500	0.6200	0.6200	111,500
May 03, 2022	0.6800	0.6800	0.6100	0.6100	0.6100	225,200
May 02, 2022	0.6300	0.6900	0.6200	0.6600	0.6600	47,800
Apr 29, 2022	0.6800	0.7200	0.6300	0.6500	0.6500	270,400
Apr 28, 2022	0.6700	0.7600	0.6500	0.7000	0.7000	314,400
Apr 27, 2022	0.6300	0.6500	0.6300	0.6300	0.6300	11,800
Apr 26, 2022	0.6300	0.6500	0.6200	0.6200	0.6200	22,700
Apr 25, 2022	0.6500	0.6600	0.6200	0.6200	0.6200	47,700
Apr 22, 2022	0.6900	0.7200	0.6300	0.6400	0.6400	83,800
Apr 21, 2022	0.6800	0.7000	0.6800	0.7000	0.7000	29,600
Apr 20, 2022	0.6900	0.7200	0.6800	0.6800	0.6800	88,500
Apr 19, 2022	0.7100	0.7100	0.6900	0.6900	0.6900	11,600
Apr 18, 2022	0.7200	0.7200	0.6900	0.7000	0.7000	75,900
Apr 14, 2022	0.7000	0.7300	0.6900	0.6900	0.6900	26,200
Apr 13, 2022	0.7000	0.7100	0.6800	0.7100	0.7100	42,600
Apr 12, 2022	0.7000	0.7200	0.6800	0.7200	0.7200	112,700
Apr 11, 2022	0.7100	0.7200	0.7000	0.7100	0.7100	41,600
Apr 08, 2022	0.7200	0.7400	0.7000	0.7100	0.7100	23,600
Apr 07, 2022	0.7500	0.7600	0.7100	0.7100	0.7100	58,800
Apr 06, 2022	0.6800	0.7700	0.6800	0.7600	0.7600	82,400
Apr 05, 2022	0.6900	0.7300	0.6900	0.7100	0.7100	32,600
Apr 04, 2022	0.7000	0.7200	0.7000	0.7200	0.7200	83,500
Apr 01, 2022	0.7300	0.7400	0.6800	0.7100	0.7100	188,200
Mar 31, 2022	0.9100	0.9100	0.6900	0.7200	0.7200	735,900
Mar 30, 2022	0.8600	0.9000	0.8400	0.9000	0.9000	95,400
Mar 29, 2022	0.7700	0.9000	0.7700	0.8600	0.8600	130,400
Mar 28, 2022	0.8900	0.8900	0.8200	0.8500	0.8500	104,000
Mar 25, 2022	0.9000	0.9200	0.8800	0.8900	0.8900	64,100
Mar 24, 2022	0.9500	0.9500	0.8900	0.9000	0.9000	72,400
Mar 23, 2022	0.9500	1.0400	0.8900	0.9200	0.9200	182,900
Mar 22, 2022	0.9500	1.0500	0.9300	0.9800	0.9800	263,000
Mar 21, 2022	0.9700	0.9800	0.9100	0.9100	0.9100	240,200
Mar 18, 2022	0.9500	1.0000	0.8900	0.9100	0.9100	195,300
Mar 17, 2022	0.9600	1.0100	0.9300	0.9300	0.9300	36,100
Mar 16, 2022	0.9900	1.0200	0.9500	0.9800	0.9800	91,900
Mar 15, 2022	0.9500	0.9900	0.9000	0.9400	0.9400	94,100
Mar 14, 2022	0.9400	0.9900	0.9100	0.9100	0.9100	109,100
Mar 11, 2022	1.0500	1.0500	0.9300	0.9300	0.9300	140,000
Mar 10, 2022	1.1200	1.1200	1.0100	1.0400	1.0400	55,700
Mar 09, 2022	1.2600	1.2600	1.0400	1.0900	1.0900	69,200
Mar 08, 2022	1.1500	1.1500	1.0500	1.0500	1.0500	25,600
Mar 07, 2022	1.0700	1.1700	1.0700	1.1100	1.1100	16,600
Mar 04, 2022	1.1400	1.1400	1.1000	1.1000	1.1000	4,800
Mar 03, 2022	1.1000	1.1500	1.1000	1.1400	1.1400	46,400
Mar 02, 2022	1.2000	1.2300	1.0800	1.0900	1.0900	111,600
Mar 01, 2022	1.2900	1.3100	1.0100	1.2000	1.2000	217,500
Feb 28, 2022	1.4000	1.4000	1.2800	1.3000	1.3000	49,700
Feb 25, 2022	1.3900	1.3900	1.2700	1.3100	1.3100	18,400
Feb 24, 2022	1.2000	1.3200	1.2000	1.2800	1.2800	12,400
Feb 23, 2022	1.3000	1.3300	1.2500	1.2600	1.2600	59,300
Feb 22, 2022	1.3100	1.4000	1.3000	1.3300	1.3300	27,800
Feb 18, 2022	1.3800	1.3900	1.3300	1.3500	1.3500	13,700
Feb 17, 2022	1.4000	1.4000	1.3400	1.3500	1.3500	10,200
Feb 16, 2022	1.4200	1.4300	1.3200	1.4000	1.4000	21,600
Feb 15, 2022	1.3700	1.4200	1.3000	1.3300	1.3300	100,200
Feb 14, 2022	1.3000	1.4000	1.3000	1.3500	1.3500	44,300
Feb 11, 2022	1.4000	1.4100	1.2700	1.3000	1.3000	1,456,900
Feb 10, 2022	1.3600	1.4000	1.2400	1.4000	1.4000	22,900
Feb 09, 2022	1.2600	1.3900	1.2500	1.3900	1.3900	19,500
Feb 08, 2022	1.2500	1.3200	1.2200	1.3000	1.3000	41,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,792.47+7.09(+0.19%)

Dow 3030,871.00+95.57(+0.31%)

Nasdaq11,020.05-8.68(-0.08%)

Russell 20001,713.34+5.35(+0.31%)

Crude Oil109.12+3.36(+3.18%)

Gold1,805.30-2.00(-0.11%)

Minim, Inc. (MINM)

S&P 500
3,792.47
+7.09(+0.19%)

Dow 30
30,871.00
+95.57(+0.31%)

Nasdaq
11,020.05
-8.68(-0.08%)

Russell 2000
1,713.34
+5.35(+0.31%)

Crude Oil
109.12
+3.36(+3.18%)

Gold
1,805.30
-2.00(-0.11%)