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

Marpai Inc Cl A (NQ: MRAI )

2.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 2.736 3.000 2.600 2.871 242,490 -0.05(-1.55%)
May 30, 2023 3.000 3.016 2.520 2.916 349,113 +0.12(+4.29%)
May 26, 2023 2.760 3.000 2.696 2.796 49,558 +0.06(+2.31%)
May 25, 2023 2.800 2.880 2.640 2.733 38,527 -0.07(-2.39%)
May 24, 2023 2.707 2.800 2.640 2.800 26,835 +0.09(+3.41%)
May 23, 2023 2.840 2.851 2.524 2.707 14,592 -0.15(-5.32%)
May 22, 2023 2.560 2.880 2.560 2.859 81,997 +0.26(+9.99%)
May 19, 2023 2.600 2.600 2.407 2.600 26,767 +0.07(+2.83%)
May 18, 2023 2.560 2.687 2.493 2.528 27,646 -0.07(-2.63%)
May 17, 2023 2.480 2.720 2.362 2.596 50,278 +0.12(+4.71%)
May 16, 2023 2.560 2.684 2.402 2.480 33,177 -0.15(-5.80%)
May 15, 2023 2.640 2.760 1.968 2.632 63,693 -0.03(-1.13%)
May 12, 2023 2.640 2.810 2.600 2.662 51,445 +0.03(+1.00%)
May 11, 2023 2.480 2.720 2.484 2.636 24,701 -0.08(-2.96%)
May 10, 2023 2.680 2.840 2.400 2.716 107,850 -0.02(-0.90%)
May 09, 2023 2.720 2.880 2.608 2.741 66,810 -0.20(-6.70%)
May 08, 2023 2.616 3.200 2.575 2.938 258,281 +0.33(+12.45%)
May 05, 2023 2.570 2.632 2.483 2.613 35,577 +0.08(+3.27%)
May 04, 2023 2.437 2.640 2.437 2.530 98,060 -0.03(-1.22%)
May 03, 2023 2.538 2.683 2.500 2.561 37,132 +0.06(+2.28%)
May 02, 2023 2.720 2.760 2.480 2.504 65,610 -0.30(-10.57%)
May 01, 2023 2.560 2.840 2.420 2.800 115,496 +0.19(+7.18%)
Apr 28, 2023 2.601 2.920 2.560 2.612 125,409 -0.07(-2.52%)
Apr 27, 2023 2.718 2.720 2.483 2.680 172,138 -0.12(-4.30%)
Apr 26, 2023 2.920 3.036 2.640 2.800 242,603 -0.12(-4.10%)
Apr 25, 2023 3.200 3.471 2.855 2.920 777,765 -0.28(-8.75%)
Apr 24, 2023 3.320 3.440 3.040 3.200 159,759 -0.04(-1.25%)
Apr 21, 2023 3.600 3.600 3.200 3.240 225,235 -0.37(-10.29%)
Apr 20, 2023 3.600 3.918 3.520 3.612 238,072 -0.07(-1.92%)
Apr 19, 2023 3.760 4.120 3.560 3.683 971,899 -0.28(-7.00%)
Apr 18, 2023 4.040 4.160 3.720 3.960 403,325 -0.28(-6.60%)
Apr 17, 2023 4.600 4.720 4.160 4.240 1,241,193 -3.24(-43.32%)
Apr 14, 2023 7.880 13.60 7.240 7.480 15,641,908 +0.96(+14.72%)
Apr 13, 2023 3.840 8.120 3.440 6.520 2,958,936 +3.09(+90.29%)
Apr 12, 2023 3.435 3.440 3.166 3.426 126,828 +0.03(+0.78%)
Apr 11, 2023 3.440 3.541 2.930 3.400 21,418 -0.26(-7.09%)
Apr 10, 2023 3.612 3.660 3.612 3.660 760 +0.22(+6.38%)
Apr 06, 2023 3.800 3.800 3.416 3.440 4,792 -0.40(-10.38%)
Apr 05, 2023 3.840 3.880 3.542 3.838 8,630 +0.04(+0.98%)
Apr 04, 2023 3.800 3.801 3.800 3.801 103 -0.08(-2.03%)
Apr 03, 2023 3.803 3.880 3.803 3.880 199 -0.12(-2.90%)
Mar 31, 2023 4.000 4.000 3.720 3.996 4,497 -0.04(-1.09%)
Mar 30, 2023 3.600 4.080 3.600 4.040 3,001 +0.56(+16.09%)
Mar 29, 2023 3.480 3.563 3.373 3.480 2,307 +0.02(+0.54%)
Mar 28, 2023 3.681 3.720 3.461 3.461 3,514 -0.22(-5.94%)
Mar 27, 2023 3.840 3.840 3.618 3.680 2,414 -0.16(-4.17%)
Mar 24, 2023 3.800 4.120 3.529 3.840 7,546 +0.04(+1.04%)
Mar 23, 2023 3.600 4.160 3.600 3.800 8,243 +0.20(+5.56%)
Mar 22, 2023 3.802 3.902 3.478 3.600 4,585 +0.20(+5.81%)
Mar 21, 2023 3.440 3.478 3.240 3.402 3,387 +0.00(+0.07%)
Mar 20, 2023 3.590 3.616 2.844 3.400 8,248 -0.06(-1.67%)
Mar 17, 2023 3.672 3.672 3.452 3.458 4,704 -0.31(-8.25%)
Mar 16, 2023 3.673 3.998 3.672 3.768 962 +0.10(+2.70%)
Mar 15, 2023 3.664 3.880 3.664 3.669 3,399 +0.00(+0.13%)
Mar 14, 2023 3.840 3.840 3.664 3.664 4,471 +0.00(+0.09%)
Mar 13, 2023 3.656 3.874 3.646 3.661 2,897 +0.01(+0.18%)
Mar 10, 2023 3.880 4.000 3.655 3.655 11,721 -0.22(-5.62%)
Mar 09, 2023 3.933 3.964 3.872 3.872 12,622 -0.06(-1.56%)
Mar 08, 2023 4.080 4.160 3.933 3.934 2,710 -0.05(-1.35%)
Mar 07, 2023 4.040 4.200 3.888 3.988 15,892 +0.08(+1.92%)
Mar 06, 2023 3.948 4.120 3.840 3.912 7,550 -0.04(-0.90%)
Mar 03, 2023 3.937 4.120 3.936 3.948 2,588 +0.01(+0.29%)
Mar 02, 2023 3.888 4.200 3.888 3.936 4,159 +0.06(+1.55%)
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.