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 (%)
Mar 31, 2022 8.720 8.720 6.800 7.200 44,860 -0.92(-11.33%)
Mar 30, 2022 8.800 8.800 7.400 8.120 41,627 -0.64(-7.31%)
Mar 29, 2022 9.120 9.670 8.640 8.760 16,929 -0.44(-4.78%)
Mar 28, 2022 9.000 9.280 8.884 9.200 14,105 -0.08(-0.86%)
Mar 25, 2022 8.800 9.280 8.600 9.280 13,633 +0.44(+4.98%)
Mar 24, 2022 8.080 9.000 7.920 8.840 27,343 +0.56(+6.76%)
Mar 23, 2022 8.520 8.520 8.087 8.280 15,394 -0.32(-3.72%)
Mar 22, 2022 8.360 8.600 8.240 8.600 14,862 +0.44(+5.39%)
Mar 21, 2022 7.560 8.320 7.212 8.160 16,928 +0.44(+5.70%)
Mar 18, 2022 7.560 7.920 7.138 7.720 19,450 +0.32(+4.32%)
Mar 17, 2022 6.720 7.600 6.720 7.400 18,921 +0.44(+6.32%)
Mar 16, 2022 6.680 7.120 6.680 6.960 13,085 +0.24(+3.57%)
Mar 15, 2022 6.800 7.080 6.600 6.720 11,588 -0.20(-2.89%)
Mar 14, 2022 7.040 7.080 6.720 6.920 8,172 -0.24(-3.35%)
Mar 11, 2022 7.440 7.440 6.764 7.160 14,684 -0.32(-4.28%)
Mar 10, 2022 7.320 7.720 7.040 7.480 14,197 -0.24(-3.11%)
Mar 09, 2022 7.600 8.000 7.247 7.720 18,536 +0.48(+6.63%)
Mar 08, 2022 7.120 7.560 6.600 7.240 31,360 +0.04(+0.56%)
Mar 07, 2022 7.360 7.400 6.640 7.200 23,200 +0.00(+0.00%)
Mar 04, 2022 7.760 7.760 7.160 7.200 15,821 -0.52(-6.74%)
Mar 03, 2022 7.880 7.880 7.400 7.720 18,367 -0.28(-3.50%)
Mar 02, 2022 7.800 8.080 7.520 8.000 6,165 +0.24(+3.09%)
Mar 01, 2022 8.120 8.400 7.760 7.760 10,734 -0.24(-3.00%)
Feb 28, 2022 8.200 8.360 7.720 8.000 17,451 -0.60(-6.98%)
Feb 25, 2022 8.400 8.600 8.400 8.600 15,921 +0.20(+2.38%)
Feb 24, 2022 7.200 8.440 7.171 8.400 35,572 +0.24(+2.94%)
Feb 23, 2022 8.360 8.680 8.120 8.160 19,902 -0.12(-1.45%)
Feb 22, 2022 8.200 8.560 7.680 8.280 25,353 -0.52(-5.91%)
Feb 18, 2022 8.800 0 +1.16(+15.18%)
Feb 17, 2022 8.240 8.520 7.520 7.640 30,324 -0.76(-9.05%)
Feb 16, 2022 7.880 8.680 7.760 8.400 38,761 +0.52(+6.60%)
Feb 15, 2022 8.200 8.200 7.520 7.880 59,933 +0.16(+2.07%)
Feb 14, 2022 7.000 8.120 7.000 7.720 62,666 +0.96(+14.20%)
Feb 11, 2022 6.840 7.240 6.720 6.760 49,170 -0.16(-2.31%)
Feb 10, 2022 7.000 7.440 6.840 6.920 27,209 -0.28(-3.89%)
Feb 09, 2022 6.680 7.360 6.640 7.200 53,077 +0.40(+5.88%)
Feb 08, 2022 7.280 7.400 6.620 6.800 92,597 -0.64(-8.60%)
Feb 07, 2022 7.440 7.800 7.360 7.440 109,027 -0.52(-6.53%)
Feb 04, 2022 8.000 8.080 7.640 7.960 44,080 -0.04(-0.50%)
Feb 03, 2022 8.040 8.320 7.820 8.000 57,691 -0.40(-4.76%)
Feb 02, 2022 9.080 9.200 8.080 8.400 78,677 -0.84(-9.09%)
Feb 01, 2022 9.440 9.600 9.000 9.240 44,010 -0.04(-0.43%)
Jan 31, 2022 8.560 9.280 66,709 +0.72(+8.41%)
Jan 28, 2022 7.880 8.680 7.280 8.560 207,594 +0.68(+8.63%)
Jan 27, 2022 8.960 9.120 7.280 7.880 405,769 -0.68(-7.94%)
Jan 26, 2022 9.000 9.111 8.160 8.560 201,096 -0.44(-4.89%)
Jan 25, 2022 8.480 9.280 8.400 9.000 116,198 +0.16(+1.81%)
Jan 24, 2022 9.680 9.760 7.680 8.840 192,265 -1.24(-12.30%)
Jan 21, 2022 11.40 11.40 9.880 10.08 311,374 -1.32(-11.58%)
Jan 20, 2022 11.20 12.08 11.20 11.40 141,559 +0.24(+2.15%)
Jan 19, 2022 11.44 11.56 10.92 11.16 137,577 -0.36(-3.12%)
Jan 18, 2022 11.76 12.20 11.44 11.52 146,481 -0.08(-0.69%)
Jan 14, 2022 11.60 0 +0.56(+5.07%)
Jan 13, 2022 12.24 12.52 11.04 11.04 155,160 -0.80(-6.76%)
Jan 12, 2022 12.64 12.64 11.32 11.84 156,330 -0.56(-4.52%)
Jan 11, 2022 11.76 12.56 11.16 12.40 115,816 +0.72(+6.16%)
Jan 10, 2022 13.60 13.60 10.44 11.68 762,611 -2.42(-17.16%)
Jan 07, 2022 14.54 14.92 14.04 14.10 115,754 -0.46(-3.16%)
Jan 06, 2022 16.72 16.88 14.08 14.56 436,649 -2.44(-14.35%)
Jan 05, 2022 17.24 17.60 16.62 17.00 216,903 -0.32(-1.85%)
Jan 04, 2022 17.80 18.28 17.08 17.32 107,291 -0.44(-2.48%)
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.