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 (%)
Jul 29, 2022 3.269 3.359 3.198 3.235 11,222 -0.01(-0.16%)
Jul 28, 2022 3.081 3.259 2.980 3.240 17,835 +0.12(+4.01%)
Jul 27, 2022 3.160 3.159 3.030 3.115 9,106 +0.06(+2.07%)
Jul 26, 2022 3.192 3.196 3.000 3.052 9,156 -0.11(-3.47%)
Jul 25, 2022 3.280 3.320 3.040 3.162 22,132 -0.08(-2.42%)
Jul 22, 2022 3.320 3.320 3.087 3.240 20,467 +0.12(+3.85%)
Jul 21, 2022 3.080 3.405 3.000 3.120 24,359 +0.10(+3.38%)
Jul 20, 2022 3.305 3.320 2.960 3.018 41,387 -0.29(-8.90%)
Jul 19, 2022 3.720 3.920 3.088 3.313 101,810 -0.59(-15.06%)
Jul 18, 2022 3.960 3.960 3.657 3.900 5,491 +0.13(+3.48%)
Jul 15, 2022 3.864 3.865 3.608 3.769 848 -0.03(-0.82%)
Jul 14, 2022 3.800 3.800 3.720 3.800 3,121 +0.00(+0.00%)
Jul 13, 2022 3.800 3.960 3.640 3.800 5,607 -0.18(-4.52%)
Jul 12, 2022 3.890 4.000 3.864 3.980 2,394 +0.10(+2.55%)
Jul 11, 2022 4.320 4.320 3.834 3.881 2,962 -0.24(-5.80%)
Jul 08, 2022 4.000 4.280 4.000 4.120 2,366 -0.04(-0.96%)
Jul 07, 2022 3.960 4.280 3.802 4.160 6,633 +0.24(+6.12%)
Jul 06, 2022 3.760 4.080 3.760 3.920 4,791 +0.16(+4.26%)
Jul 05, 2022 4.160 4.160 3.600 3.760 11,437 -0.20(-5.05%)
Jul 01, 2022 3.680 4.160 3.560 3.960 13,880 +0.09(+2.38%)
Jun 30, 2022 4.120 4.200 3.600 3.868 23,359 -0.13(-3.30%)
Jun 29, 2022 4.200 4.360 4.000 4.000 3,100 -0.20(-4.76%)
Jun 28, 2022 4.160 4.340 3.470 4.200 72,972 +0.04(+0.96%)
Jun 27, 2022 4.600 4.600 4.080 4.160 8,785 -0.36(-7.96%)
Jun 24, 2022 4.280 5.040 4.280 4.520 22,792 +0.24(+5.61%)
Jun 23, 2022 4.840 4.920 4.280 4.280 14,274 +0.04(+0.94%)
Jun 22, 2022 4.160 4.680 4.000 4.240 22,513 +0.12(+2.91%)
Jun 21, 2022 5.000 5.000 3.880 4.120 36,503 +0.24(+6.19%)
Jun 17, 2022 4.200 4.400 3.723 3.880 39,929 -0.44(-10.19%)
Jun 16, 2022 5.040 5.480 4.320 4.320 19,462 -0.52(-10.74%)
Jun 15, 2022 4.840 5.080 4.000 4.840 17,986 +0.40(+9.01%)
Jun 14, 2022 4.360 4.680 4.200 4.440 4,201 -0.24(-5.13%)
Jun 13, 2022 4.560 4.840 4.080 4.680 14,563 -0.48(-9.30%)
Jun 10, 2022 5.360 5.600 5.040 5.160 9,842 -0.68(-11.64%)
Jun 09, 2022 5.840 5.840 5.300 5.840 6,549 +0.20(+3.55%)
Jun 08, 2022 5.120 5.680 5.080 5.640 6,039 +0.48(+9.30%)
Jun 07, 2022 4.800 5.346 4.600 5.160 7,059 +0.02(+0.39%)
Jun 06, 2022 5.400 5.720 4.640 5.140 7,016 -0.42(-7.55%)
Jun 03, 2022 5.240 5.720 4.320 5.560 18,398 +0.56(+11.20%)
Jun 02, 2022 4.760 5.720 4.489 5.000 16,321 +0.12(+2.46%)
Jun 01, 2022 4.680 4.880 4.680 4.880 3,060 +0.00(+0.00%)
May 31, 2022 5.280 5.520 4.880 4.880 2,240 -0.41(-7.83%)
May 27, 2022 4.760 5.520 4.760 5.294 6,014 +0.29(+5.89%)
May 26, 2022 5.680 5.680 4.720 5.000 7,368 -0.32(-6.02%)
May 25, 2022 5.606 5.606 5.040 5.320 6,587 -0.40(-6.99%)
May 24, 2022 5.640 6.040 5.600 5.720 11,884 -0.52(-8.33%)
May 23, 2022 6.680 6.800 5.640 6.240 9,893 -0.60(-8.77%)
May 20, 2022 6.280 6.960 6.280 6.840 20,456 +0.56(+8.92%)
May 19, 2022 5.600 6.440 5.400 6.280 22,663 +0.84(+15.44%)
May 18, 2022 5.360 5.880 5.240 5.440 9,243 +0.08(+1.49%)
May 17, 2022 4.220 5.360 4.220 5.360 21,329 +1.16(+27.62%)
May 16, 2022 4.200 4.280 3.960 4.200 11,379 +0.46(+12.44%)
May 13, 2022 3.931 4.400 3.651 3.735 18,694 +0.04(+1.07%)
May 12, 2022 4.800 4.800 3.520 3.696 39,003 -1.50(-28.93%)
May 11, 2022 4.560 5.200 4.040 5.200 16,879 +0.48(+10.17%)
May 10, 2022 4.040 5.000 4.000 4.720 29,182 +0.60(+14.56%)
May 09, 2022 4.560 4.800 4.120 4.120 35,913 -0.76(-15.57%)
May 06, 2022 5.400 5.415 4.400 4.880 21,788 -0.60(-10.95%)
May 05, 2022 5.760 5.880 5.400 5.480 9,402 -0.44(-7.43%)
May 04, 2022 5.560 6.080 5.560 5.920 13,573 +0.04(+0.68%)
May 03, 2022 5.840 6.360 5.680 5.880 22,561 -0.20(-3.29%)
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.