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 (%)
Nov 30, 2022 3.760 3.891 3.760 3.891 1,437 +0.01(+0.20%)
Nov 29, 2022 3.660 3.883 3.600 3.883 2,180 +0.16(+4.39%)
Nov 28, 2022 4.040 4.160 3.720 3.720 10,638 -0.48(-11.43%)
Nov 25, 2022 4.285 4.360 4.000 4.200 10,936 -0.08(-1.87%)
Nov 23, 2022 4.440 4.440 4.211 4.280 1,233 -0.16(-3.60%)
Nov 22, 2022 4.240 4.451 4.240 4.440 1,183 +0.20(+4.72%)
Nov 21, 2022 4.800 4.800 4.200 4.240 3,413 -0.36(-7.83%)
Nov 18, 2022 4.480 4.600 4.280 4.600 3,053 +0.08(+1.77%)
Nov 17, 2022 4.280 4.680 4.080 4.520 10,054 +0.24(+5.61%)
Nov 16, 2022 3.600 4.360 3.600 4.280 6,032 +0.58(+15.76%)
Nov 15, 2022 3.521 3.760 3.322 3.697 3,487 +0.10(+2.70%)
Nov 14, 2022 3.600 3.760 3.600 3.600 3,385 +0.04(+1.06%)
Nov 11, 2022 3.574 3.600 3.324 3.562 4,991 -0.04(-1.04%)
Nov 10, 2022 3.320 3.610 3.280 3.600 17,031 +0.08(+2.28%)
Nov 09, 2022 3.285 3.600 3.285 3.520 8,212 +0.12(+3.52%)
Nov 08, 2022 3.600 3.600 3.400 3.400 3,259 -0.14(-4.02%)
Nov 07, 2022 3.520 3.600 3.400 3.542 4,774 -0.22(-5.76%)
Nov 04, 2022 3.572 3.760 3.572 3.759 3,623 -0.00(-0.02%)
Nov 03, 2022 3.485 3.763 3.485 3.760 1,166 +0.24(+6.81%)
Nov 02, 2022 3.640 3.814 3.480 3.520 3,181 -0.16(-4.35%)
Nov 01, 2022 3.866 3.920 3.600 3.680 2,035 +0.16(+4.55%)
Oct 31, 2022 3.600 3.760 3.320 3.520 10,121 -0.28(-7.36%)
Oct 28, 2022 3.680 3.800 3.400 3.800 4,869 +0.00(+0.04%)
Oct 27, 2022 3.827 3.999 3.600 3.798 10,104 +0.04(+1.00%)
Oct 26, 2022 3.800 3.903 3.760 3.760 2,967 -0.16(-4.02%)
Oct 25, 2022 3.730 4.040 3.729 3.918 6,080 +0.24(+6.47%)
Oct 24, 2022 3.801 3.954 3.400 3.680 14,559 -0.32(-8.00%)
Oct 21, 2022 4.000 4.086 3.801 4.000 3,332 +0.00(+0.00%)
Oct 20, 2022 4.240 4.240 3.866 4.000 1,628 -0.04(-0.99%)
Oct 19, 2022 4.080 4.160 4.040 4.040 2,251 +0.04(+1.00%)
Oct 18, 2022 4.000 4.160 4.000 4.000 2,539 +0.00(+0.00%)
Oct 17, 2022 4.000 4.200 4.000 4.000 6,336 +0.16(+4.17%)
Oct 14, 2022 3.840 3.841 3.840 3.840 401 +0.03(+0.80%)
Oct 13, 2022 3.735 4.040 3.721 3.810 2,293 -0.11(-2.82%)
Oct 12, 2022 3.688 4.120 3.688 3.920 1,964 +0.12(+3.16%)
Oct 11, 2022 3.920 3.984 3.600 3.800 11,655 -0.12(-3.06%)
Oct 10, 2022 4.080 4.120 3.881 3.920 6,091 -0.16(-3.92%)
Oct 07, 2022 4.244 4.334 4.040 4.080 3,069 -0.12(-2.86%)
Oct 06, 2022 4.280 4.320 4.040 4.200 6,242 -0.08(-1.87%)
Oct 05, 2022 4.320 4.405 4.240 4.280 4,681 +0.04(+0.94%)
Oct 04, 2022 4.200 4.480 4.200 4.240 2,549 +0.04(+0.95%)
Oct 03, 2022 4.280 4.263 4.120 4.200 1,901 +0.04(+0.96%)
Sep 30, 2022 4.080 4.320 4.080 4.160 2,159 -0.04(-0.95%)
Sep 29, 2022 4.520 4.520 4.037 4.200 8,708 -0.40(-8.70%)
Sep 28, 2022 4.144 4.640 4.060 4.600 11,205 +0.40(+9.52%)
Sep 27, 2022 4.600 4.642 4.120 4.200 10,307 -0.40(-8.70%)
Sep 26, 2022 4.760 4.760 4.600 4.600 11,518 -0.12(-2.54%)
Sep 23, 2022 4.840 5.034 4.680 4.720 12,140 -0.24(-4.84%)
Sep 22, 2022 4.760 5.120 4.760 4.960 17,353 -0.16(-3.13%)
Sep 21, 2022 5.000 5.120 4.720 5.120 28,178 +0.00(+0.00%)
Sep 20, 2022 4.480 5.120 4.480 5.120 50,618 +0.44(+9.40%)
Sep 19, 2022 4.200 4.760 3.920 4.680 134,336 +0.86(+22.49%)
Sep 16, 2022 3.800 4.040 3.800 3.821 21,378 -0.34(-8.15%)
Sep 15, 2022 4.080 4.160 3.841 4.160 19,003 +0.08(+1.96%)
Sep 14, 2022 4.320 4.320 3.832 4.080 39,404 +0.29(+7.77%)
Sep 13, 2022 3.920 3.968 3.700 3.786 25,985 -0.19(-4.70%)
Sep 12, 2022 3.800 4.157 3.670 3.973 36,936 +0.17(+4.55%)
Sep 09, 2022 3.732 3.900 3.720 3.800 3,151 +0.04(+1.06%)
Sep 08, 2022 3.830 3.865 3.600 3.760 12,882 -0.11(-2.80%)
Sep 07, 2022 3.440 4.080 3.320 3.868 15,059 +0.33(+9.28%)
Sep 06, 2022 3.640 3.640 3.338 3.540 7,386 -0.06(-1.67%)
Sep 02, 2022 3.570 3.753 3.518 3.600 10,057 -0.04(-1.09%)
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.