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 (%)
Apr 29, 2022 6.160 6.400 6.000 6.400 18,589 +0.40(+6.67%)
Apr 28, 2022 5.920 6.120 5.800 6.000 7,770 -0.08(-1.32%)
Apr 27, 2022 5.800 6.240 5.600 6.080 20,004 +0.16(+2.70%)
Apr 26, 2022 6.120 6.480 5.800 5.920 16,112 -0.16(-2.63%)
Apr 25, 2022 5.680 6.080 5.680 6.080 5,702 +0.44(+7.80%)
Apr 22, 2022 6.160 6.160 5.640 5.640 16,491 -0.56(-9.03%)
Apr 21, 2022 5.720 6.200 5.720 6.200 10,303 +0.28(+4.73%)
Apr 20, 2022 5.920 6.360 5.360 5.920 20,200 +0.00(+0.00%)
Apr 19, 2022 5.600 6.360 5.080 5.920 18,371 +0.52(+9.63%)
Apr 18, 2022 5.800 5.840 5.000 5.400 26,608 -0.06(-1.10%)
Apr 14, 2022 5.600 5.700 5.440 5.460 10,058 -0.26(-4.55%)
Apr 13, 2022 5.560 5.980 5.560 5.720 10,159 +0.04(+0.70%)
Apr 12, 2022 5.680 6.040 5.524 5.680 20,420 +0.00(+0.00%)
Apr 11, 2022 6.160 6.360 5.600 5.680 10,167 -0.56(-8.97%)
Apr 08, 2022 5.800 6.360 5.800 6.240 11,107 +0.40(+6.85%)
Apr 07, 2022 6.000 6.200 5.481 5.840 21,037 -0.52(-8.18%)
Apr 06, 2022 6.242 6.560 6.000 6.360 15,463 -0.08(-1.24%)
Apr 05, 2022 6.760 7.047 6.040 6.440 27,471 -0.36(-5.29%)
Apr 04, 2022 6.960 7.280 6.800 6.800 17,380 +0.00(+0.00%)
Apr 01, 2022 7.000 7.321 6.800 6.800 10,957 -0.40(-5.56%)
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%)
Jan 03, 2022 17.96 18.24 17.36 17.76 184,893 +0.24(+1.37%)
Dec 31, 2021 17.04 17.76 17.04 17.52 94,898 +0.40(+2.34%)
Dec 30, 2021 18.04 18.20 17.00 17.12 232,678 -1.00(-5.52%)
Dec 29, 2021 19.60 19.60 17.92 18.12 145,816 -1.56(-7.93%)
Dec 28, 2021 18.20 20.12 17.80 19.68 400,353 +1.44(+7.89%)
Dec 27, 2021 18.04 18.80 17.72 18.24 88,855 +0.16(+0.88%)
Dec 23, 2021 18.64 19.00 17.81 18.08 151,872 -0.76(-4.03%)
Dec 22, 2021 17.88 18.88 17.28 18.84 126,701 +1.64(+9.53%)
Dec 21, 2021 17.84 18.32 16.84 17.20 381,768 -0.68(-3.80%)
Dec 20, 2021 17.56 18.36 17.32 17.88 225,933 -0.68(-3.66%)
Dec 17, 2021 18.40 19.72 17.80 18.56 357,021 -0.16(-0.85%)
Dec 16, 2021 17.84 18.76 17.44 18.72 401,278 +0.76(+4.23%)
Dec 15, 2021 16.64 17.96 16.12 17.96 305,857 +1.08(+6.40%)
Dec 14, 2021 17.32 17.88 16.40 16.88 238,360 -0.56(-3.21%)
Dec 13, 2021 17.64 18.36 17.12 17.44 196,374 -0.48(-2.68%)
Dec 10, 2021 17.48 18.36 16.76 17.92 302,301 +1.48(+9.00%)
Dec 09, 2021 17.04 18.32 16.32 16.44 538,573 -0.68(-3.97%)
Dec 08, 2021 17.68 18.36 16.04 17.12 778,824 -0.96(-5.31%)
Dec 07, 2021 18.48 19.52 17.68 18.08 358,660 -0.40(-2.16%)
Dec 06, 2021 18.40 19.08 17.40 18.48 305,559 +0.00(+0.00%)
Dec 03, 2021 18.40 18.80 17.48 18.48 423,076 +0.84(+4.76%)
Dec 02, 2021 17.36 19.36 16.72 17.64 1,175,952 +0.92(+5.50%)
Dec 01, 2021 16.00 18.32 16.00 16.72 1,181,081 +1.36(+8.85%)
Nov 30, 2021 15.52 16.08 14.80 15.36 114,811 +0.00(+0.00%)
Nov 29, 2021 14.88 15.76 14.44 15.36 182,292 +0.04(+0.26%)
Nov 26, 2021 14.32 15.48 14.00 15.32 55,604 +0.32(+2.13%)
Nov 24, 2021 13.72 15.04 13.72 15.00 152,021 +1.28(+9.33%)
Nov 23, 2021 14.28 14.40 13.32 13.72 184,221 -0.04(-0.29%)
Nov 22, 2021 16.08 16.40 13.20 13.76 303,433 -2.48(-15.27%)
Nov 19, 2021 15.76 16.88 15.60 16.24 291,957 +0.80(+5.18%)
Nov 18, 2021 17.20 15.68 15.20 15.44 273,472 -1.84(-10.65%)
Nov 17, 2021 19.12 19.24 16.88 17.28 414,644 -1.64(-8.67%)
Nov 16, 2021 20.40 20.52 18.45 18.92 639,033 -1.72(-8.33%)
Nov 15, 2021 21.24 21.40 20.36 20.64 121,423 -0.60(-2.82%)
Nov 12, 2021 20.48 21.36 20.12 21.24 451,916 +0.52(+2.51%)
Nov 11, 2021 20.96 21.16 20.56 20.72 188,998 -0.60(-2.81%)
Nov 10, 2021 21.24 21.32 391,329 -0.32(-1.48%)
Nov 09, 2021 21.36 22.32 20.40 21.64 699,720 +0.04(+0.19%)
Nov 08, 2021 22.12 22.24 20.96 21.60 563,607 -0.12(-0.55%)
Nov 05, 2021 21.96 24.44 21.40 21.72 1,435,867 +0.04(+0.18%)
Nov 04, 2021 21.64 22.80 21.40 21.68 562,208 -0.36(-1.63%)
Nov 03, 2021 22.00 23.60 21.24 22.04 874,543 +0.08(+0.36%)
Nov 02, 2021 21.88 23.08 20.64 21.96 1,344,086 +0.12(+0.55%)
Nov 01, 2021 22.28 24.80 20.04 21.84 2,951,334 -0.56(-2.50%)
Oct 29, 2021 23.72 22.40 3,227,976 -0.40(-1.75%)
Oct 28, 2021 21.16 23.52 22.80 6,182,430 +3.80(+20.00%)
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.