Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marpai Inc Cl A (NQ: MRAI )

2.100 +0.080 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.280 5.520 4.880 4.880 2,240 -0.41(-7.83%)
May 27, 2022 4.760 5.520 4.760 5.294 6,014 +0.29(+5.89%)
May 26, 2022 5.680 5.680 4.720 5.000 7,368 -0.32(-6.02%)
May 25, 2022 5.606 5.606 5.040 5.320 6,587 -0.40(-6.99%)
May 24, 2022 5.640 6.040 5.600 5.720 11,884 -0.52(-8.33%)
May 23, 2022 6.680 6.800 5.640 6.240 9,893 -0.60(-8.77%)
May 20, 2022 6.280 6.960 6.280 6.840 20,456 +0.56(+8.92%)
May 19, 2022 5.600 6.440 5.400 6.280 22,663 +0.84(+15.44%)
May 18, 2022 5.360 5.880 5.240 5.440 9,243 +0.08(+1.49%)
May 17, 2022 4.220 5.360 4.220 5.360 21,329 +1.16(+27.62%)
May 16, 2022 4.200 4.280 3.960 4.200 11,379 +0.46(+12.44%)
May 13, 2022 3.931 4.400 3.651 3.735 18,694 +0.04(+1.07%)
May 12, 2022 4.800 4.800 3.520 3.696 39,003 -1.50(-28.93%)
May 11, 2022 4.560 5.200 4.040 5.200 16,879 +0.48(+10.17%)
May 10, 2022 4.040 5.000 4.000 4.720 29,182 +0.60(+14.56%)
May 09, 2022 4.560 4.800 4.120 4.120 35,913 -0.76(-15.57%)
May 06, 2022 5.400 5.415 4.400 4.880 21,788 -0.60(-10.95%)
May 05, 2022 5.760 5.880 5.400 5.480 9,402 -0.44(-7.43%)
May 04, 2022 5.560 6.080 5.560 5.920 13,573 +0.04(+0.68%)
May 03, 2022 5.840 6.360 5.680 5.880 22,561 -0.20(-3.29%)
May 02, 2022 6.400 6.400 5.840 6.080 32,732 -0.32(-5.00%)
Apr 29, 2022 6.160 6.400 6.000 6.400 18,589 +0.40(+6.67%)
Apr 28, 2022 5.920 6.120 5.800 6.000 7,770 -0.08(-1.32%)
Apr 27, 2022 5.800 6.240 5.600 6.080 20,004 +0.16(+2.70%)
Apr 26, 2022 6.120 6.480 5.800 5.920 16,112 -0.16(-2.63%)
Apr 25, 2022 5.680 6.080 5.680 6.080 5,702 +0.44(+7.80%)
Apr 22, 2022 6.160 6.160 5.640 5.640 16,491 -0.56(-9.03%)
Apr 21, 2022 5.720 6.200 5.720 6.200 10,303 +0.28(+4.73%)
Apr 20, 2022 5.920 6.360 5.360 5.920 20,200 +0.00(+0.00%)
Apr 19, 2022 5.600 6.360 5.080 5.920 18,371 +0.52(+9.63%)
Apr 18, 2022 5.800 5.840 5.000 5.400 26,608 -0.06(-1.10%)
Apr 14, 2022 5.600 5.700 5.440 5.460 10,058 -0.26(-4.55%)
Apr 13, 2022 5.560 5.980 5.560 5.720 10,159 +0.04(+0.70%)
Apr 12, 2022 5.680 6.040 5.524 5.680 20,420 +0.00(+0.00%)
Apr 11, 2022 6.160 6.360 5.600 5.680 10,167 -0.56(-8.97%)
Apr 08, 2022 5.800 6.360 5.800 6.240 11,107 +0.40(+6.85%)
Apr 07, 2022 6.000 6.200 5.481 5.840 21,037 -0.52(-8.18%)
Apr 06, 2022 6.242 6.560 6.000 6.360 15,463 -0.08(-1.24%)
Apr 05, 2022 6.760 7.047 6.040 6.440 27,471 -0.36(-5.29%)
Apr 04, 2022 6.960 7.280 6.800 6.800 17,380 +0.00(+0.00%)
Apr 01, 2022 7.000 7.321 6.800 6.800 10,957 -0.40(-5.56%)
Mar 31, 2022 8.720 8.720 6.800 7.200 44,860 -0.92(-11.33%)
Mar 30, 2022 8.800 8.800 7.400 8.120 41,627 -0.64(-7.31%)
Mar 29, 2022 9.120 9.670 8.640 8.760 16,929 -0.44(-4.78%)
Mar 28, 2022 9.000 9.280 8.884 9.200 14,105 -0.08(-0.86%)
Mar 25, 2022 8.800 9.280 8.600 9.280 13,633 +0.44(+4.98%)
Mar 24, 2022 8.080 9.000 7.920 8.840 27,343 +0.56(+6.76%)
Mar 23, 2022 8.520 8.520 8.087 8.280 15,394 -0.32(-3.72%)
Mar 22, 2022 8.360 8.600 8.240 8.600 14,862 +0.44(+5.39%)
Mar 21, 2022 7.560 8.320 7.212 8.160 16,928 +0.44(+5.70%)
Mar 18, 2022 7.560 7.920 7.138 7.720 19,450 +0.32(+4.32%)
Mar 17, 2022 6.720 7.600 6.720 7.400 18,921 +0.44(+6.32%)
Mar 16, 2022 6.680 7.120 6.680 6.960 13,085 +0.24(+3.57%)
Mar 15, 2022 6.800 7.080 6.600 6.720 11,588 -0.20(-2.89%)
Mar 14, 2022 7.040 7.080 6.720 6.920 8,172 -0.24(-3.35%)
Mar 11, 2022 7.440 7.440 6.764 7.160 14,684 -0.32(-4.28%)
Mar 10, 2022 7.320 7.720 7.040 7.480 14,197 -0.24(-3.11%)
Mar 09, 2022 7.600 8.000 7.247 7.720 18,536 +0.48(+6.63%)
Mar 08, 2022 7.120 7.560 6.600 7.240 31,360 +0.04(+0.56%)
Mar 07, 2022 7.360 7.400 6.640 7.200 23,200 +0.00(+0.00%)
Mar 04, 2022 7.760 7.760 7.160 7.200 15,821 -0.52(-6.74%)
Mar 03, 2022 7.880 7.880 7.400 7.720 18,367 -0.28(-3.50%)
Mar 02, 2022 7.800 8.080 7.520 8.000 6,165 +0.24(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.