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

Marpai Inc Cl A (NQ: MRAI )

1.940 -0.040 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 23, 2024 1.940 2.018 1.930 1.980 27,041 -0.02(-1.00%)
May 22, 2024 2.000 2.020 1.940 2.000 77,741 +0.03(+1.52%)
May 21, 2024 2.030 2.030 1.910 1.970 34,545 -0.03(-1.50%)
May 20, 2024 2.100 2.100 1.950 2.000 69,747 -0.10(-4.76%)
May 17, 2024 2.020 2.120 1.960 2.100 65,813 +0.08(+3.96%)
May 16, 2024 2.190 2.190 2.015 2.020 38,606 -0.04(-1.94%)
May 15, 2024 2.210 2.250 1.990 2.060 275,850 -0.15(-6.79%)
May 14, 2024 2.240 2.350 2.190 2.210 55,170 -0.04(-1.78%)
May 13, 2024 2.240 2.295 2.150 2.250 77,845 +0.01(+0.45%)
May 10, 2024 2.630 2.630 2.140 2.240 159,149 -0.14(-5.88%)
May 09, 2024 2.640 2.669 2.380 2.380 113,314 -0.26(-9.85%)
May 08, 2024 2.600 2.675 2.452 2.640 36,890 +0.16(+6.45%)
May 07, 2024 2.410 2.656 2.410 2.480 42,855 -0.04(-1.39%)
May 06, 2024 2.370 2.599 2.350 2.515 217,629 +0.18(+7.48%)
May 03, 2024 2.390 2.390 2.300 2.340 29,453 -0.09(-3.87%)
May 02, 2024 2.190 2.470 2.126 2.434 202,457 +0.34(+16.46%)
May 01, 2024 2.030 2.370 2.000 2.090 213,924 +0.06(+2.96%)
Apr 30, 2024 2.020 2.140 2.010 2.030 86,649 -0.04(-1.93%)
Apr 29, 2024 2.100 2.170 1.994 2.070 97,730 -0.11(-5.05%)
Apr 26, 2024 2.150 2.210 2.060 2.180 45,685 +0.05(+2.35%)
Apr 25, 2024 2.090 2.170 2.060 2.130 40,259 -0.01(-0.47%)
Apr 24, 2024 2.100 2.240 2.076 2.140 27,376 +0.02(+0.71%)
Apr 23, 2024 2.140 2.220 2.100 2.125 26,375 +0.04(+1.67%)
Apr 22, 2024 2.340 2.390 2.070 2.090 99,292 -0.24(-10.30%)
Apr 19, 2024 2.430 2.455 2.300 2.330 25,982 -0.15(-6.05%)
Apr 18, 2024 2.540 2.540 2.401 2.480 36,126 +0.00(+0.00%)
Apr 17, 2024 2.230 2.580 2.151 2.480 181,497 +0.29(+13.50%)
Apr 16, 2024 2.000 2.330 1.751 2.185 259,053 +0.14(+6.59%)
Apr 15, 2024 2.210 2.240 2.020 2.050 85,770 -0.18(-8.07%)
Apr 12, 2024 2.400 2.410 2.130 2.230 145,938 -0.13(-5.51%)
Apr 11, 2024 2.350 2.390 2.236 2.360 46,984 +0.06(+2.61%)
Apr 10, 2024 2.250 2.440 2.180 2.300 99,077 +0.03(+1.32%)
Apr 09, 2024 2.240 2.480 2.200 2.270 153,925 +0.03(+1.34%)
Apr 08, 2024 2.300 2.300 2.190 2.240 45,996 -0.03(-1.32%)
Apr 05, 2024 2.310 2.390 2.200 2.270 224,569 -0.06(-2.58%)
Apr 04, 2024 2.600 2.650 2.300 2.330 182,533 -0.16(-6.43%)
Apr 03, 2024 2.810 2.930 2.450 2.490 224,255 -0.32(-11.39%)
Apr 02, 2024 2.750 2.965 2.630 2.810 382,458 +0.13(+4.85%)
Apr 01, 2024 2.410 2.789 2.410 2.680 339,045 +0.24(+9.84%)
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%)
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%)
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.