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

Marpai Inc Cl A (NQ: MRAI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Oct 02, 2023 0.6600 0.6890 0.6500 0.6690 11,337 +0.01(+1.21%)
Sep 29, 2023 0.6500 0.7000 0.6210 0.6610 9,795 +0.00(+0.00%)
Sep 28, 2023 0.6620 0.7338 0.6610 0.6610 5,172 -0.00(-0.33%)
Sep 27, 2023 0.6323 0.7150 0.6221 0.6632 17,270 +0.02(+2.82%)
Sep 26, 2023 0.6601 0.6700 0.6184 0.6450 54,489 -0.04(-5.29%)
Sep 25, 2023 0.6910 0.7055 0.6810 0.6810 45,182 -0.05(-7.35%)
Sep 22, 2023 0.7390 0.7390 0.7145 0.7350 29,604 +0.03(+3.52%)
Sep 21, 2023 0.7600 0.7790 0.7000 0.7100 28,957 -0.08(-10.01%)
Sep 20, 2023 0.7800 0.8000 0.7800 0.7890 36,735 +0.00(+0.13%)
Sep 19, 2023 0.8000 0.8000 0.7450 0.7880 25,639 +0.01(+0.66%)
Sep 18, 2023 0.7900 0.7978 0.7360 0.7828 52,273 -0.02(-2.15%)
Sep 15, 2023 0.7800 0.8000 0.7245 0.8000 62,727 +0.02(+2.56%)
Sep 14, 2023 0.7734 0.7800 0.7473 0.7800 18,866 +0.01(+0.85%)
Sep 13, 2023 0.7439 0.7980 0.7360 0.7734 44,070 +0.00(+0.44%)
Sep 12, 2023 0.7600 0.7980 0.7500 0.7700 28,531 +0.02(+2.67%)
Sep 11, 2023 0.7500 0.7821 0.6976 0.7500 72,738 -0.00(-0.27%)
Sep 08, 2023 0.8500 0.8501 0.7250 0.7520 149,749 -0.14(-15.51%)
Sep 07, 2023 0.8700 0.9000 0.8600 0.8900 20,825 -0.02(-2.21%)
Sep 06, 2023 0.9999 0.9999 0.8600 0.9101 33,138 -0.07(-7.13%)
Sep 05, 2023 0.9300 0.9999 0.9300 0.9800 35,925 +0.08(+8.89%)
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.