Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marpai Inc Cl A (NQ: MRAI )

2.100 +0.080 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 1.380 1.410 1.220 1.220 120,904 -0.16(-11.59%)
Jan 30, 2024 1.370 1.400 1.260 1.380 183,915 +0.03(+2.22%)
Jan 29, 2024 1.300 1.470 1.250 1.350 317,444 +0.05(+3.85%)
Jan 26, 2024 1.360 1.395 1.100 1.300 787,689 -0.13(-9.09%)
Jan 25, 2024 1.720 1.720 1.400 1.430 480,875 -0.30(-17.34%)
Jan 24, 2024 1.750 1.840 1.610 1.730 350,570 -0.04(-2.26%)
Jan 23, 2024 1.610 2.160 1.515 1.770 1,789,207 +0.05(+2.91%)
Jan 22, 2024 1.110 1.840 1.110 1.720 3,295,325 +0.56(+48.28%)
Jan 19, 2024 1.150 1.350 1.090 1.160 3,124,575 +0.01(+0.87%)
Jan 18, 2024 1.060 1.350 0.9733 1.150 17,199,144 +0.30(+36.09%)
Jan 17, 2024 0.9100 0.9100 0.8195 0.8450 2,325,007 -0.08(-8.16%)
Jan 16, 2024 1.030 1.070 0.9200 0.9201 126,713 -0.13(-12.37%)
Jan 12, 2024 1.080 1.245 1.050 1.050 34,238 -0.05(-4.55%)
Jan 11, 2024 1.220 1.285 1.100 1.100 80,375 -0.17(-13.39%)
Jan 10, 2024 1.270 1.395 1.270 1.270 44,226 -0.05(-3.79%)
Jan 09, 2024 1.390 1.480 1.300 1.320 62,679 -0.13(-8.97%)
Jan 08, 2024 1.530 1.580 1.450 1.450 47,409 -0.06(-3.97%)
Jan 05, 2024 1.540 1.580 1.460 1.510 56,428 -0.06(-3.82%)
Jan 04, 2024 1.680 1.764 1.530 1.570 40,115 -0.13(-7.65%)
Jan 03, 2024 1.700 1.750 1.670 1.700 14,533 -0.04(-2.30%)
Jan 02, 2024 1.800 1.850 1.730 1.740 28,826 -0.01(-0.57%)
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%)
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.