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 (%)
Mar 28, 2024 2.210 2.720 2.172 2.440 705,478 +0.36(+17.31%)
Mar 27, 2024 2.370 2.470 2.050 2.080 291,466 -0.29(-12.24%)
Mar 26, 2024 2.080 2.550 2.040 2.370 481,053 +0.33(+16.18%)
Mar 25, 2024 2.150 2.240 2.040 2.040 205,017 -0.12(-5.56%)
Mar 22, 2024 2.260 2.340 2.120 2.160 204,173 +0.01(+0.47%)
Mar 21, 2024 2.150 2.220 2.080 2.150 93,846 +0.02(+0.94%)
Mar 20, 2024 2.130 2.200 2.040 2.130 318,278 -0.08(-3.62%)
Mar 19, 2024 2.250 2.320 2.100 2.210 193,424 -0.11(-4.74%)
Mar 18, 2024 2.620 2.660 2.180 2.320 346,344 -0.34(-12.78%)
Mar 15, 2024 2.280 2.699 2.280 2.660 325,011 +0.29(+12.24%)
Mar 14, 2024 2.680 2.930 2.250 2.370 584,995 -0.28(-10.57%)
Mar 13, 2024 2.260 2.820 2.260 2.650 899,791 +0.39(+17.26%)
Mar 12, 2024 2.000 2.350 1.750 2.260 903,081 +0.30(+15.31%)
Mar 11, 2024 1.890 2.400 1.860 1.960 3,532,104 +0.21(+12.00%)
Mar 08, 2024 1.650 1.820 1.600 1.750 1,154,259 +0.10(+6.06%)
Mar 07, 2024 1.960 1.990 1.560 1.650 853,891 -0.32(-16.24%)
Mar 06, 2024 1.650 2.160 1.500 1.970 6,649,343 +0.44(+28.76%)
Mar 05, 2024 1.520 1.555 1.463 1.530 2,485,798 +0.06(+4.08%)
Mar 04, 2024 1.590 1.600 1.413 1.470 81,939 -0.13(-8.13%)
Mar 01, 2024 1.450 1.630 1.450 1.600 94,728 +0.17(+11.89%)
Feb 29, 2024 1.490 1.590 1.395 1.430 121,514 -0.05(-3.38%)
Feb 28, 2024 1.800 1.810 1.480 1.480 110,739 -0.34(-18.68%)
Feb 27, 2024 1.660 1.970 1.510 1.820 363,523 +0.12(+7.06%)
Feb 26, 2024 1.450 1.730 1.450 1.700 162,005 +0.25(+17.24%)
Feb 23, 2024 1.440 1.450 1.401 1.450 108,676 +0.03(+2.11%)
Feb 22, 2024 1.420 1.450 1.370 1.420 33,525 +0.02(+1.28%)
Feb 21, 2024 1.450 1.450 1.350 1.402 28,253 -0.02(-1.12%)
Feb 20, 2024 1.390 1.467 1.260 1.418 165,337 +0.08(+5.82%)
Feb 16, 2024 1.190 1.390 1.190 1.340 225,102 +0.11(+8.94%)
Feb 15, 2024 1.270 1.274 1.150 1.230 39,792 -0.05(-3.91%)
Feb 14, 2024 1.220 1.290 1.163 1.280 22,813 +0.04(+3.23%)
Feb 13, 2024 1.310 1.348 1.170 1.240 35,399 -0.07(-5.34%)
Feb 12, 2024 1.310 1.348 1.210 1.310 52,359 +0.03(+2.34%)
Feb 09, 2024 1.080 1.330 1.080 1.280 316,730 +0.16(+14.29%)
Feb 08, 2024 1.120 1.170 1.080 1.120 127,999 -0.02(-1.75%)
Feb 07, 2024 1.190 1.190 1.110 1.140 46,639 -0.05(-4.20%)
Feb 06, 2024 1.180 1.207 1.110 1.190 89,003 +0.04(+3.48%)
Feb 05, 2024 1.150 1.210 1.083 1.150 85,240 -0.01(-0.86%)
Feb 02, 2024 1.210 1.230 1.150 1.160 39,360 -0.06(-4.92%)
Feb 01, 2024 1.230 1.290 1.194 1.220 30,992 +0.00(+0.00%)
Jan 31, 2024 1.380 1.410 1.220 1.220 120,904 -0.16(-11.59%)
Jan 30, 2024 1.370 1.400 1.260 1.380 183,915 +0.03(+2.22%)
Jan 29, 2024 1.300 1.470 1.250 1.350 317,444 +0.05(+3.85%)
Jan 26, 2024 1.360 1.395 1.100 1.300 787,689 -0.13(-9.09%)
Jan 25, 2024 1.720 1.720 1.400 1.430 480,875 -0.30(-17.34%)
Jan 24, 2024 1.750 1.840 1.610 1.730 350,570 -0.04(-2.26%)
Jan 23, 2024 1.610 2.160 1.515 1.770 1,789,207 +0.05(+2.91%)
Jan 22, 2024 1.110 1.840 1.110 1.720 3,295,325 +0.56(+48.28%)
Jan 19, 2024 1.150 1.350 1.090 1.160 3,124,575 +0.01(+0.87%)
Jan 18, 2024 1.060 1.350 0.9733 1.150 17,199,144 +0.30(+36.09%)
Jan 17, 2024 0.9100 0.9100 0.8195 0.8450 2,325,007 -0.08(-8.16%)
Jan 16, 2024 1.030 1.070 0.9200 0.9201 126,713 -0.13(-12.37%)
Jan 12, 2024 1.080 1.245 1.050 1.050 34,238 -0.05(-4.55%)
Jan 11, 2024 1.220 1.285 1.100 1.100 80,375 -0.17(-13.39%)
Jan 10, 2024 1.270 1.395 1.270 1.270 44,226 -0.05(-3.79%)
Jan 09, 2024 1.390 1.480 1.300 1.320 62,679 -0.13(-8.97%)
Jan 08, 2024 1.530 1.580 1.450 1.450 47,409 -0.06(-3.97%)
Jan 05, 2024 1.540 1.580 1.460 1.510 56,428 -0.06(-3.82%)
Jan 04, 2024 1.680 1.764 1.530 1.570 40,115 -0.13(-7.65%)
Jan 03, 2024 1.700 1.750 1.670 1.700 14,533 -0.04(-2.30%)
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.