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 (%)
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%)
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.