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 (%)
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%)
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.