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

Marpai Inc Cl A (NQ: MRAI )

2.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
Jan 02, 2024 1.800 1.850 1.730 1.740 28,826 -0.01(-0.57%)
Dec 29, 2023 1.790 1.853 1.750 1.750 35,116 -0.03(-1.69%)
Dec 28, 2023 1.810 1.890 1.780 1.780 20,841 -0.03(-1.66%)
Dec 27, 2023 1.850 1.930 1.791 1.810 54,229 +0.00(+0.00%)
Dec 26, 2023 1.840 1.950 1.800 1.810 48,950 -0.04(-2.16%)
Dec 22, 2023 1.940 2.007 1.850 1.850 59,515 -0.10(-5.13%)
Dec 21, 2023 1.940 2.050 1.920 1.950 77,809 +0.07(+3.72%)
Dec 20, 2023 2.160 2.160 1.850 1.880 120,330 -0.22(-10.48%)
Dec 19, 2023 2.250 2.250 2.000 2.100 219,893 +0.11(+5.53%)
Dec 18, 2023 1.800 1.990 1.800 1.990 88,255 +0.12(+6.42%)
Dec 15, 2023 2.050 2.080 1.820 1.870 94,960 -0.14(-6.97%)
Dec 14, 2023 1.700 2.136 1.650 2.010 190,695 +0.28(+16.18%)
Dec 13, 2023 1.950 1.967 1.650 1.730 115,002 -0.16(-8.47%)
Dec 12, 2023 2.100 2.134 1.860 1.890 118,735 -0.20(-9.57%)
Dec 11, 2023 2.030 2.210 1.990 2.090 151,189 +0.04(+1.95%)
Dec 08, 2023 2.080 2.100 2.000 2.050 88,438 -0.05(-2.38%)
Dec 07, 2023 1.990 2.230 1.980 2.100 271,146 +0.07(+3.45%)
Dec 06, 2023 2.030 2.080 1.960 2.030 172,268 +0.01(+0.50%)
Dec 05, 2023 1.910 2.080 1.890 2.020 180,887 +0.04(+2.02%)
Dec 04, 2023 1.650 1.990 1.650 1.980 636,591 +0.48(+32.00%)
Dec 01, 2023 2.100 2.100 1.360 1.500 823,883 -0.56(-27.18%)
Nov 30, 2023 2.010 2.270 2.010 2.060 395,983 -0.20(-8.85%)
Nov 29, 2023 2.350 2.389 2.010 2.260 800,747 -0.07(-3.00%)
Nov 28, 2023 2.190 2.740 2.060 2.330 2,709,569 +0.14(+6.39%)
Nov 27, 2023 1.990 2.200 1.760 2.190 1,351,255 +0.09(+4.29%)
Nov 24, 2023 2.220 2.270 1.770 2.100 2,747,624 +0.02(+0.96%)
Nov 22, 2023 1.540 3.460 1.450 2.080 48,649,256 +0.63(+43.45%)
Nov 21, 2023 1.020 1.600 1.010 1.450 7,679,462 +0.54(+59.34%)
Nov 20, 2023 0.9800 0.9800 0.8801 0.9100 1,871,235 -0.06(-5.97%)
Nov 17, 2023 0.9900 1.040 0.8014 0.9678 3,077,964 -0.01(-1.24%)
Nov 16, 2023 0.5700 1.630 0.5556 0.9800 28,673,608 +0.36(+58.06%)
Nov 15, 2023 0.6074 0.6600 0.5363 0.6200 605,736 -0.02(-3.11%)
Nov 14, 2023 0.5281 0.6601 0.4321 0.6399 2,248,665 -0.00(-0.02%)
Nov 13, 2023 0.5600 0.7300 0.5300 0.6400 3,171,444 -0.04(-6.50%)
Nov 10, 2023 0.6300 0.9000 0.5348 0.6845 55,077,068 +0.31(+80.75%)
Nov 09, 2023 0.3770 0.4000 0.3650 0.3787 3,537,885 +0.00(+0.99%)
Nov 08, 2023 0.3300 0.4010 0.3300 0.3750 44,110 -0.02(-3.85%)
Nov 07, 2023 0.3961 0.4000 0.3622 0.3900 30,675 +0.02(+5.12%)
Nov 06, 2023 0.4006 0.4190 0.3710 0.3710 36,940 -0.05(-11.67%)
Nov 03, 2023 0.4100 0.4200 0.3813 0.4200 83,771 +0.02(+4.22%)
Nov 02, 2023 0.4100 0.4200 0.3940 0.4030 34,261 -0.00(-0.98%)
Nov 01, 2023 0.4100 0.4224 0.3612 0.4070 35,665 +0.00(+1.19%)
Oct 31, 2023 0.3950 0.4198 0.3508 0.4022 182,035 -0.02(-5.36%)
Oct 30, 2023 0.4100 0.4889 0.4100 0.4250 43,156 +0.03(+8.64%)
Oct 27, 2023 0.5200 0.5248 0.3912 0.3912 122,079 -0.13(-24.77%)
Oct 26, 2023 0.5172 0.5600 0.5112 0.5200 70,099 -0.01(-2.62%)
Oct 25, 2023 0.5526 0.5526 0.5220 0.5340 39,800 -0.01(-1.66%)
Oct 24, 2023 0.5500 0.5547 0.5420 0.5430 14,061 -0.01(-1.29%)
Oct 23, 2023 0.5400 0.5544 0.5202 0.5501 32,787 +0.01(+2.73%)
Oct 20, 2023 0.5100 0.5639 0.4826 0.5355 48,114 -0.01(-1.25%)
Oct 19, 2023 0.5644 0.5644 0.5400 0.5423 22,619 +0.00(+0.24%)
Oct 18, 2023 0.5513 0.5646 0.5400 0.5410 30,934 -0.01(-1.87%)
Oct 17, 2023 0.5470 0.5825 0.5412 0.5513 25,615 -0.00(-0.05%)
Oct 16, 2023 0.5500 0.5662 0.5411 0.5516 41,732 -0.00(-0.79%)
Oct 13, 2023 0.5754 0.5799 0.5474 0.5560 26,340 -0.02(-3.37%)
Oct 12, 2023 0.5604 0.5807 0.5400 0.5754 160,348 +0.03(+5.08%)
Oct 11, 2023 0.6010 0.6095 0.5225 0.5476 93,381 -0.04(-6.57%)
Oct 10, 2023 0.6310 0.6500 0.5849 0.5861 27,469 -0.04(-7.03%)
Oct 09, 2023 0.6300 0.6405 0.6300 0.6304 7,950 +0.00(+0.05%)
Oct 06, 2023 0.6000 0.6500 0.6000 0.6301 16,606 -0.01(-1.85%)
Oct 05, 2023 0.6400 0.6700 0.6300 0.6420 4,321 +0.00(+0.31%)
Oct 04, 2023 0.6800 0.6800 0.6400 0.6400 8,990 -0.03(-4.99%)
Oct 03, 2023 0.6400 0.6901 0.6420 0.6736 8,891 +0.00(+0.69%)
Oct 02, 2023 0.6600 0.6890 0.6500 0.6690 11,337 +0.01(+1.21%)
Sep 29, 2023 0.6500 0.7000 0.6210 0.6610 9,795 +0.00(+0.00%)
Sep 28, 2023 0.6620 0.7338 0.6610 0.6610 5,172 -0.00(-0.33%)
Sep 27, 2023 0.6323 0.7150 0.6221 0.6632 17,270 +0.02(+2.82%)
Sep 26, 2023 0.6601 0.6700 0.6184 0.6450 54,489 -0.04(-5.29%)
Sep 25, 2023 0.6910 0.7055 0.6810 0.6810 45,182 -0.05(-7.35%)
Sep 22, 2023 0.7390 0.7390 0.7145 0.7350 29,604 +0.03(+3.52%)
Sep 21, 2023 0.7600 0.7790 0.7000 0.7100 28,957 -0.08(-10.01%)
Sep 20, 2023 0.7800 0.8000 0.7800 0.7890 36,735 +0.00(+0.13%)
Sep 19, 2023 0.8000 0.8000 0.7450 0.7880 25,639 +0.01(+0.66%)
Sep 18, 2023 0.7900 0.7978 0.7360 0.7828 52,273 -0.02(-2.15%)
Sep 15, 2023 0.7800 0.8000 0.7245 0.8000 62,727 +0.02(+2.56%)
Sep 14, 2023 0.7734 0.7800 0.7473 0.7800 18,866 +0.01(+0.85%)
Sep 13, 2023 0.7439 0.7980 0.7360 0.7734 44,070 +0.00(+0.44%)
Sep 12, 2023 0.7600 0.7980 0.7500 0.7700 28,531 +0.02(+2.67%)
Sep 11, 2023 0.7500 0.7821 0.6976 0.7500 72,738 -0.00(-0.27%)
Sep 08, 2023 0.8500 0.8501 0.7250 0.7520 149,749 -0.14(-15.51%)
Sep 07, 2023 0.8700 0.9000 0.8600 0.8900 20,825 -0.02(-2.21%)
Sep 06, 2023 0.9999 0.9999 0.8600 0.9101 33,138 -0.07(-7.13%)
Sep 05, 2023 0.9300 0.9999 0.9300 0.9800 35,925 +0.08(+8.89%)
Sep 01, 2023 0.9100 0.9299 0.8600 0.9000 26,960 +0.02(+2.27%)
Aug 31, 2023 0.8800 0.9000 0.8500 0.8800 12,926 -0.02(-2.22%)
Aug 30, 2023 1.000 1.000 0.8600 0.9000 57,754 -0.04(-4.14%)
Aug 29, 2023 0.9550 0.9800 0.8900 0.9389 64,046 -0.02(-1.69%)
Aug 28, 2023 1.000 1.020 0.9550 0.9550 49,979 -0.04(-3.93%)
Aug 25, 2023 0.9900 1.000 0.9900 0.9941 32,817 +0.01(+1.44%)
Aug 24, 2023 1.060 1.075 0.9500 0.9800 82,239 -0.08(-7.55%)
Aug 23, 2023 1.080 1.120 1.050 1.060 65,680 -0.05(-4.50%)
Aug 22, 2023 1.160 1.210 1.110 1.110 22,599 -0.04(-3.48%)
Aug 21, 2023 1.230 1.230 1.140 1.150 15,758 -0.06(-4.96%)
Aug 18, 2023 1.080 1.230 1.080 1.210 43,212 +0.09(+8.04%)
Aug 17, 2023 1.150 1.160 1.110 1.120 17,757 -0.02(-1.75%)
Aug 16, 2023 1.190 1.200 1.110 1.140 82,207 -0.04(-3.39%)
Aug 15, 2023 1.250 1.350 1.180 1.180 61,718 -0.10(-7.78%)
Aug 14, 2023 1.320 1.336 1.270 1.280 50,106 -0.08(-5.92%)
Aug 11, 2023 1.330 1.420 1.310 1.360 23,256 +0.02(+1.49%)
Aug 10, 2023 1.400 1.420 1.330 1.340 38,489 -0.06(-4.29%)
Aug 09, 2023 1.430 1.468 1.330 1.400 30,472 -0.03(-2.10%)
Aug 08, 2023 1.510 1.530 1.430 1.430 53,170 -0.11(-7.14%)
Aug 07, 2023 1.640 1.650 1.520 1.540 68,579 -0.12(-7.23%)
Aug 04, 2023 1.640 1.687 1.570 1.660 88,210 -0.01(-0.60%)
Aug 03, 2023 1.760 1.800 1.610 1.670 192,946 -0.11(-6.18%)
Aug 02, 2023 1.850 1.950 1.700 1.780 273,206 -0.08(-4.30%)
Aug 01, 2023 1.740 1.940 1.740 1.860 129,731 +0.08(+4.49%)
Jul 31, 2023 1.750 1.810 1.750 1.780 42,000 +0.02(+1.14%)
Jul 28, 2023 1.795 1.832 1.720 1.760 35,857 -0.01(-0.56%)
Jul 27, 2023 1.800 1.900 1.720 1.770 59,992 -0.04(-2.21%)
Jul 26, 2023 1.760 1.955 1.760 1.810 101,673 -0.05(-2.69%)
Jul 25, 2023 1.680 1.880 1.630 1.860 210,718 +0.19(+11.38%)
Jul 24, 2023 1.750 1.790 1.623 1.670 216,982 -0.20(-10.70%)
Jul 21, 2023 1.890 1.890 1.660 1.870 255,247 +0.01(+0.54%)
Jul 20, 2023 1.710 2.080 1.690 1.860 813,919 +0.13(+7.51%)
Jul 19, 2023 1.630 1.780 1.580 1.730 145,582 +0.10(+6.13%)
Jul 18, 2023 1.610 1.630 1.520 1.630 106,396 +0.00(+0.00%)
Jul 17, 2023 1.610 1.700 1.572 1.630 55,620 +0.02(+1.24%)
Jul 14, 2023 1.660 1.670 1.600 1.610 59,560 -0.04(-2.42%)
Jul 13, 2023 1.750 1.790 1.580 1.650 151,029 -0.08(-4.60%)
Jul 12, 2023 1.660 1.744 1.570 1.730 160,016 +0.12(+7.43%)
Jul 11, 2023 1.700 1.710 1.530 1.610 226,664 -0.09(-5.29%)
Jul 10, 2023 1.820 1.890 1.660 1.700 277,754 -0.04(-2.30%)
Jul 07, 2023 1.890 1.900 1.670 1.740 378,653 -0.14(-7.45%)
Jul 06, 2023 1.930 1.980 1.720 1.880 498,561 -0.04(-2.08%)
Jul 05, 2023 1.630 2.000 1.620 1.920 752,049 +0.25(+14.97%)
Jul 03, 2023 1.710 1.730 1.600 1.670 88,235 -0.04(-2.34%)
Jun 30, 2023 2.130 2.350 1.680 1.710 508,148 -0.37(-17.79%)
Jun 29, 2023 2.100 2.350 1.820 2.080 276,390 -0.02(-0.97%)
Jun 28, 2023 1.880 2.210 1.652 2.100 261,169 +0.14(+7.40%)
Jun 27, 2023 2.079 2.079 1.940 1.956 27,835 +0.03(+1.54%)
Jun 26, 2023 2.120 2.160 1.853 1.926 105,531 -0.19(-9.15%)
Jun 23, 2023 2.000 2.120 1.920 2.120 30,073 +0.12(+6.00%)
Jun 22, 2023 2.040 2.040 1.800 2.000 42,955 -0.12(-5.68%)
Jun 21, 2023 2.040 2.160 1.848 2.120 511,096 +0.04(+1.94%)
Jun 20, 2023 2.240 2.240 2.080 2.080 26,492 -0.10(-4.39%)
Jun 16, 2023 2.360 2.380 2.128 2.176 27,128 -0.15(-6.63%)
Jun 15, 2023 2.320 2.400 2.240 2.330 23,944 -0.61(-20.69%)
May 08, 2023 2.616 3.200 2.575 2.938 258,281 +0.33(+12.45%)
May 05, 2023 2.570 2.632 2.483 2.613 35,577 +0.08(+3.27%)
May 04, 2023 2.437 2.640 2.437 2.530 98,060 -0.03(-1.22%)
May 03, 2023 2.538 2.683 2.500 2.561 37,132 +0.06(+2.28%)
May 02, 2023 2.720 2.760 2.480 2.504 65,610 -0.30(-10.57%)
May 01, 2023 2.560 2.840 2.420 2.800 115,496 +0.19(+7.18%)
Apr 28, 2023 2.601 2.920 2.560 2.612 125,409 -0.07(-2.52%)
Apr 27, 2023 2.718 2.720 2.483 2.680 172,138 -0.12(-4.30%)
Apr 26, 2023 2.920 3.036 2.640 2.800 242,603 -0.12(-4.10%)
Apr 25, 2023 3.200 3.471 2.855 2.920 777,765 -0.28(-8.75%)
Apr 24, 2023 3.320 3.440 3.040 3.200 159,759 -0.04(-1.25%)
Apr 21, 2023 3.600 3.600 3.200 3.240 225,235 -0.37(-10.29%)
Apr 20, 2023 3.600 3.918 3.520 3.612 238,072 -0.07(-1.92%)
Apr 19, 2023 3.760 4.120 3.560 3.683 971,899 -0.28(-7.00%)
Apr 18, 2023 4.040 4.160 3.720 3.960 403,325 -0.28(-6.60%)
Apr 17, 2023 4.600 4.720 4.160 4.240 1,241,193 -3.24(-43.32%)
Apr 14, 2023 7.880 13.60 7.240 7.480 15,641,908 +0.96(+14.72%)
Apr 13, 2023 3.840 8.120 3.440 6.520 2,958,436 +3.09(+90.29%)
Apr 12, 2023 3.435 3.440 3.166 3.426 126,828 +0.03(+0.78%)
Apr 11, 2023 3.440 3.541 2.930 3.400 21,418 -0.26(-7.09%)
Apr 10, 2023 3.612 3.660 3.612 3.660 760 +0.22(+6.38%)
Apr 06, 2023 3.800 3.800 3.416 3.440 4,792 -0.40(-10.38%)
Apr 05, 2023 3.840 3.880 3.542 3.838 8,630 +0.04(+0.98%)
Apr 04, 2023 3.800 3.801 3.800 3.801 103 -0.08(-2.03%)
Apr 03, 2023 3.803 3.880 3.803 3.880 199 -0.12(-2.90%)
Mar 31, 2023 4.000 4.000 3.720 3.996 4,497 -0.04(-1.09%)
Mar 30, 2023 3.600 4.080 3.600 4.040 3,001 +0.56(+16.09%)
Mar 29, 2023 3.480 3.563 3.373 3.480 2,307 +0.02(+0.54%)
Mar 28, 2023 3.681 3.720 3.461 3.461 3,514 -0.22(-5.94%)
Mar 27, 2023 3.840 3.840 3.618 3.680 2,414 -0.16(-4.17%)
Mar 24, 2023 3.800 4.120 3.529 3.840 7,546 +0.04(+1.04%)
Mar 23, 2023 3.600 4.160 3.600 3.800 8,243 +0.20(+5.56%)
Mar 22, 2023 3.802 3.902 3.478 3.600 4,585 +0.20(+5.81%)
Mar 21, 2023 3.440 3.478 3.240 3.402 3,387 +0.00(+0.07%)
Mar 20, 2023 3.590 3.616 2.844 3.400 8,248 -0.06(-1.67%)
Mar 17, 2023 3.672 3.672 3.452 3.458 4,704 -0.31(-8.25%)
Mar 16, 2023 3.673 3.998 3.672 3.768 962 +0.10(+2.70%)
Mar 15, 2023 3.664 3.880 3.664 3.669 3,399 +0.00(+0.13%)
Mar 14, 2023 3.840 3.840 3.664 3.664 4,471 +0.00(+0.09%)
Mar 13, 2023 3.656 3.874 3.646 3.661 2,897 +0.01(+0.18%)
Mar 10, 2023 3.880 4.000 3.655 3.655 11,721 -0.22(-5.62%)
Mar 09, 2023 3.933 3.964 3.872 3.872 12,622 -0.06(-1.56%)
Mar 08, 2023 4.080 4.160 3.933 3.934 2,710 -0.05(-1.35%)
Mar 07, 2023 4.040 4.200 3.888 3.988 15,892 +0.08(+1.92%)
Mar 06, 2023 3.948 4.120 3.840 3.912 7,550 -0.04(-0.90%)
Mar 03, 2023 3.937 4.120 3.936 3.948 2,588 +0.01(+0.29%)
Mar 02, 2023 3.888 4.200 3.888 3.936 4,159 +0.06(+1.55%)
Mar 01, 2023 3.924 3.960 3.876 3.876 2,246 -0.00(-0.09%)
Feb 28, 2023 3.852 3.939 3.852 3.880 5,919 +0.09(+2.31%)
Feb 27, 2023 4.000 4.000 3.680 3.792 7,780 -0.14(-3.45%)
Feb 24, 2023 3.900 4.200 3.900 3.928 13,947 +0.13(+3.36%)
Feb 23, 2023 3.680 3.800 3.672 3.800 1,046 +0.01(+0.21%)
Feb 22, 2023 3.960 4.200 3.792 3.792 8,015 -0.17(-4.22%)
Feb 21, 2023 3.906 4.000 3.760 3.960 4,845 +0.24(+6.44%)
Feb 17, 2023 3.800 3.802 3.720 3.720 3,739 +0.12(+3.33%)
Feb 16, 2023 3.600 3.764 3.600 3.600 1,808 +0.00(+0.00%)
Feb 15, 2023 3.600 3.838 3.600 3.600 5,913 -0.00(-0.10%)
Feb 14, 2023 3.460 3.640 3.460 3.604 8,400 +0.00(+0.10%)
Feb 13, 2023 3.560 3.719 3.481 3.600 3,697 +0.06(+1.81%)
Feb 10, 2023 3.440 3.628 3.440 3.536 878 -0.04(-1.00%)
Feb 09, 2023 3.800 3.800 3.560 3.572 10,928 -0.15(-4.08%)
Feb 08, 2023 3.751 3.760 3.560 3.724 5,139 +0.04(+1.20%)
Feb 07, 2023 3.560 3.738 3.560 3.680 872 +0.12(+3.35%)
Feb 06, 2023 3.720 3.840 3.560 3.560 5,741 -0.22(-5.81%)
Feb 03, 2023 3.664 3.800 3.400 3.780 8,442 -0.04(-1.04%)
Feb 02, 2023 3.601 3.836 3.440 3.820 5,215 +0.10(+2.71%)
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.