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

Maris-Tech Ltd. - ordinary shares (NQ: MTEK )

1.290 +0.010 (+0.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2024 1.250 1.310 1.250 1.290 6,010 +0.01(+0.78%)
May 30, 2024 1.250 1.290 1.131 1.280 44,956 +0.01(+0.79%)
May 29, 2024 1.320 1.333 1.260 1.270 74,298 -0.07(-5.22%)
May 28, 2024 1.390 1.390 1.340 1.340 5,009 -0.05(-3.60%)
May 24, 2024 1.410 1.440 1.380 1.390 8,457 -0.05(-3.47%)
May 23, 2024 1.370 1.440 1.370 1.440 4,452 +0.04(+2.86%)
May 22, 2024 1.390 1.402 1.390 1.400 3,000 +0.01(+0.72%)
May 21, 2024 1.390 1.400 1.370 1.390 8,359 -0.01(-0.71%)
May 20, 2024 1.400 1.400 1.340 1.400 41,662 +0.01(+1.08%)
May 17, 2024 1.400 1.401 1.370 1.385 28,998 -0.01(-1.07%)
May 16, 2024 1.410 1.420 1.340 1.400 26,956 -0.01(-0.71%)
May 15, 2024 1.470 1.495 1.410 1.410 9,794 -0.03(-2.08%)
May 14, 2024 1.460 1.470 1.440 1.440 16,599 -0.02(-1.37%)
May 13, 2024 1.500 1.532 1.450 1.460 8,120 +0.00(+0.00%)
May 10, 2024 1.480 1.490 1.460 1.460 18,630 -0.03(-2.01%)
May 09, 2024 1.480 1.500 1.460 1.490 9,662 +0.03(+2.05%)
May 08, 2024 1.500 1.501 1.460 1.460 21,138 -0.01(-0.68%)
May 07, 2024 1.480 1.483 1.460 1.470 5,849 -0.03(-2.00%)
May 06, 2024 1.490 1.540 1.455 1.500 19,895 -0.00(-0.33%)
May 03, 2024 1.527 1.530 1.500 1.505 3,102 -0.01(-0.33%)
May 02, 2024 1.500 1.540 1.500 1.510 30,245 +0.01(+0.41%)
May 01, 2024 1.460 1.524 1.460 1.504 30,055 +0.03(+2.31%)
Apr 30, 2024 1.450 1.500 1.450 1.470 14,888 -0.01(-0.88%)
Apr 29, 2024 1.510 1.520 1.470 1.483 13,797 -0.04(-2.43%)
Apr 26, 2024 1.460 1.550 1.460 1.520 10,331 +0.01(+0.66%)
Apr 25, 2024 1.520 1.580 1.460 1.510 28,542 -0.02(-1.31%)
Apr 24, 2024 1.530 1.630 1.500 1.530 27,106 +0.03(+2.00%)
Apr 23, 2024 1.490 1.540 1.460 1.500 11,949 +0.00(+0.00%)
Apr 22, 2024 1.550 1.560 1.470 1.500 25,775 -0.03(-2.08%)
Apr 19, 2024 1.575 1.650 1.510 1.532 31,184 +0.03(+2.13%)
Apr 18, 2024 1.620 1.630 1.450 1.500 37,050 -0.09(-5.66%)
Apr 17, 2024 1.720 1.720 1.520 1.590 39,252 -0.08(-4.79%)
Apr 16, 2024 1.710 1.730 1.600 1.670 72,186 -0.02(-1.18%)
Apr 15, 2024 1.710 1.750 1.620 1.690 112,650 +0.07(+4.32%)
Apr 12, 2024 1.630 1.711 1.590 1.620 30,054 +0.02(+1.25%)
Apr 11, 2024 1.660 1.679 1.540 1.600 90,789 -0.08(-4.77%)
Apr 10, 2024 1.690 1.740 1.630 1.680 94,731 -0.03(-2.03%)
Apr 09, 2024 1.740 1.755 1.650 1.715 96,993 -0.01(-0.58%)
Apr 08, 2024 1.610 1.740 1.560 1.725 218,923 +0.18(+11.29%)
Apr 05, 2024 1.530 1.590 1.460 1.550 92,213 +0.05(+3.30%)
Apr 04, 2024 1.480 1.520 1.460 1.500 116,583 +0.05(+3.48%)
Apr 03, 2024 1.430 1.480 1.419 1.450 42,993 +0.00(+0.00%)
Apr 02, 2024 1.460 1.490 1.400 1.450 27,235 -0.04(-2.68%)
Apr 01, 2024 1.510 1.540 1.422 1.490 44,980 -0.01(-1.00%)
Mar 28, 2024 1.530 1.530 1.481 1.505 36,876 -0.01(-0.33%)
Mar 27, 2024 1.430 1.520 1.280 1.510 67,369 +0.01(+0.67%)
Mar 26, 2024 1.470 1.521 1.370 1.500 77,873 +0.00(+0.00%)
Mar 25, 2024 1.390 1.515 1.390 1.500 240,605 +0.09(+6.14%)
Mar 22, 2024 1.380 1.440 1.373 1.413 68,243 +0.02(+1.67%)
Mar 21, 2024 1.420 1.430 1.359 1.390 90,133 -0.01(-0.84%)
Mar 20, 2024 1.380 1.420 1.380 1.402 43,004 +0.02(+1.58%)
Mar 19, 2024 1.360 1.429 1.360 1.380 83,626 +0.02(+1.47%)
Mar 18, 2024 1.370 1.420 1.340 1.360 72,218 +0.01(+0.74%)
Mar 15, 2024 1.360 1.370 1.330 1.350 14,008 +0.00(+0.00%)
Mar 14, 2024 1.340 1.380 1.300 1.350 44,343 -0.02(-1.46%)
Mar 13, 2024 1.380 1.410 1.340 1.370 12,466 -0.01(-0.72%)
Mar 12, 2024 1.370 1.380 1.340 1.380 36,735 +0.02(+1.47%)
Mar 11, 2024 1.300 1.365 1.300 1.360 162,360 +0.05(+3.82%)
Mar 08, 2024 1.310 1.340 1.260 1.310 6,266 -0.02(-1.50%)
Mar 07, 2024 1.360 1.360 1.290 1.330 41,729 -0.00(-0.01%)
Mar 06, 2024 1.320 1.410 1.282 1.330 78,520 +0.01(+0.76%)
Mar 05, 2024 1.370 1.370 1.310 1.320 88,078 -0.02(-1.49%)
Mar 04, 2024 1.340 1.370 1.270 1.340 39,571 +0.00(+0.00%)
Mar 01, 2024 1.350 1.378 1.340 1.340 18,128 -0.01(-0.74%)
Feb 29, 2024 1.330 1.400 1.330 1.350 21,357 -0.00(-0.15%)
Feb 28, 2024 1.350 1.360 1.322 1.352 13,312 +0.00(+0.15%)
Feb 27, 2024 1.370 1.370 1.330 1.350 23,335 +0.01(+0.75%)
Feb 26, 2024 1.390 1.400 1.320 1.340 78,594 -0.03(-2.19%)
Feb 23, 2024 1.420 1.420 1.340 1.370 94,413 -0.01(-0.72%)
Feb 22, 2024 1.240 1.385 1.240 1.380 313,054 +0.11(+8.65%)
Feb 21, 2024 1.270 1.280 1.240 1.270 232,087 +0.02(+1.61%)
Feb 20, 2024 1.240 1.270 1.210 1.250 34,800 -0.02(-1.57%)
Feb 16, 2024 1.290 1.290 1.250 1.270 102,250 -0.02(-1.55%)
Feb 15, 2024 1.300 1.300 1.264 1.290 58,724 +0.00(+0.01%)
Feb 14, 2024 1.250 1.290 1.227 1.290 314,432 +0.05(+4.02%)
Feb 13, 2024 1.210 1.240 1.210 1.240 57,870 +0.00(+0.00%)
Feb 12, 2024 1.180 1.240 1.140 1.240 242,052 +0.03(+2.48%)
Feb 09, 2024 1.200 1.220 1.160 1.210 100,682 -0.01(-0.81%)
Feb 08, 2024 1.190 1.240 1.184 1.220 50,657 +0.01(+0.83%)
Feb 07, 2024 1.190 1.230 1.180 1.210 30,660 +0.01(+0.83%)
Feb 06, 2024 1.210 1.225 1.160 1.200 64,206 +0.02(+1.67%)
Feb 05, 2024 1.240 1.246 1.170 1.180 97,984 -0.03(-2.46%)
Feb 02, 2024 1.200 1.210 1.180 1.210 8,712 +0.00(+0.01%)
Feb 01, 2024 1.160 1.243 1.155 1.210 36,413 +0.03(+2.53%)
Jan 31, 2024 1.240 1.240 1.160 1.180 66,090 -0.04(-3.28%)
Jan 30, 2024 1.160 1.220 1.100 1.220 288,170 +0.09(+7.96%)
Jan 29, 2024 1.100 1.150 1.090 1.130 98,408 +0.04(+3.67%)
Jan 26, 2024 1.120 1.120 1.080 1.090 34,265 +0.01(+0.93%)
Jan 25, 2024 1.112 1.120 1.075 1.080 70,085 +0.00(+0.01%)
Jan 24, 2024 1.088 1.090 1.050 1.080 28,357 +0.01(+0.93%)
Jan 23, 2024 1.080 1.080 1.060 1.070 36,576 +0.02(+1.90%)
Jan 22, 2024 1.070 1.070 1.050 1.050 7,959 -0.03(-2.78%)
Jan 19, 2024 1.080 1.090 1.050 1.080 15,792 +0.01(+0.93%)
Jan 18, 2024 1.070 1.090 1.050 1.070 14,744 -0.00(-0.01%)
Jan 17, 2024 1.060 1.120 1.040 1.070 190,667 +0.02(+1.91%)
Jan 16, 2024 1.030 1.077 1.030 1.050 31,441 +0.01(+0.96%)
Jan 12, 2024 1.060 1.070 1.030 1.040 36,320 -0.02(-1.89%)
Jan 11, 2024 1.050 1.080 1.020 1.060 84,219 +0.02(+1.92%)
Jan 10, 2024 1.050 1.088 1.040 1.040 20,350 -0.02(-1.89%)
Jan 09, 2024 1.060 1.070 1.050 1.060 8,298 -0.02(-1.85%)
Jan 08, 2024 1.060 1.090 1.060 1.080 11,347 +0.00(+0.00%)
Jan 05, 2024 1.090 1.090 1.040 1.080 19,083 +0.01(+0.94%)
Jan 04, 2024 1.045 1.090 1.030 1.070 55,311 +0.02(+1.90%)
Jan 03, 2024 1.051 1.070 1.040 1.050 9,241 -0.00(-0.01%)
Jan 02, 2024 1.090 1.090 1.040 1.050 3,440 +0.01(+0.96%)
Dec 29, 2023 1.060 1.060 1.030 1.040 18,600 -0.01(-0.95%)
Dec 28, 2023 1.070 1.110 1.050 1.050 3,628 -0.04(-3.27%)
Dec 27, 2023 1.075 1.085 1.010 1.085 14,981 +0.02(+1.45%)
Dec 26, 2023 1.110 1.110 1.030 1.070 111,322 -0.04(-3.60%)
Dec 22, 2023 1.070 1.120 1.070 1.110 3,937 +0.02(+1.83%)
Dec 21, 2023 1.090 1.130 1.056 1.090 37,070 +0.02(+1.87%)
Dec 20, 2023 1.080 1.120 1.060 1.070 13,158 -0.02(-1.61%)
Dec 19, 2023 1.100 1.100 1.070 1.087 35,046 -0.00(-0.23%)
Dec 18, 2023 1.110 1.119 1.086 1.090 65,117 +0.00(+0.00%)
Dec 15, 2023 1.100 1.100 1.041 1.090 6,373 +0.03(+2.35%)
Dec 14, 2023 1.070 1.100 1.060 1.065 53,731 -0.01(-0.47%)
Dec 13, 2023 1.050 1.070 1.050 1.070 3,758 +0.01(+0.94%)
Dec 12, 2023 1.030 1.090 1.020 1.060 45,212 +0.03(+2.91%)
Dec 11, 2023 1.040 1.040 1.020 1.030 3,682 -0.01(-0.90%)
Dec 08, 2023 1.030 1.050 1.000 1.039 10,853 -0.00(-0.06%)
Dec 07, 2023 1.020 1.050 1.020 1.040 6,814 +0.02(+1.96%)
Dec 06, 2023 1.000 1.040 1.000 1.020 22,061 +0.02(+1.67%)
Dec 05, 2023 1.050 1.050 1.000 1.003 5,937 +0.01(+0.59%)
Dec 04, 2023 1.030 1.060 0.9699 0.9973 82,746 -0.04(-4.11%)
Dec 01, 2023 1.070 1.070 1.040 1.040 16,126 -0.01(-0.94%)
Nov 30, 2023 1.070 1.070 1.030 1.050 18,450 -0.01(-0.94%)
Nov 29, 2023 1.090 1.100 1.040 1.060 34,324 +0.02(+1.44%)
Nov 28, 2023 1.115 1.115 1.030 1.045 16,620 -0.03(-2.34%)
Nov 27, 2023 1.100 1.145 1.060 1.070 86,312 -0.03(-2.73%)
Nov 24, 2023 1.030 1.100 1.030 1.100 69,192 +0.04(+3.77%)
Nov 22, 2023 1.040 1.080 1.006 1.060 625,664 +0.06(+6.00%)
Nov 21, 2023 1.020 1.030 0.9800 1.000 59,257 -0.02(-1.95%)
Nov 20, 2023 0.9901 1.020 0.9900 1.020 3,299 +0.01(+0.98%)
Nov 17, 2023 1.030 1.030 1.000 1.010 8,801 +0.00(+0.02%)
Nov 16, 2023 1.020 1.020 0.9820 1.010 6,346 -0.02(-1.80%)
Nov 15, 2023 1.040 1.040 0.9803 1.028 31,155 -0.00(-0.17%)
Nov 14, 2023 1.040 1.040 1.020 1.030 2,529 +0.02(+1.98%)
Nov 13, 2023 1.015 1.030 0.9905 1.010 47,138 +0.01(+0.68%)
Nov 10, 2023 1.010 1.030 1.000 1.003 6,696 +0.00(+0.32%)
Nov 09, 2023 0.9900 1.010 0.9800 1.000 45,778 +0.00(+0.00%)
Nov 08, 2023 1.000 1.009 0.9999 1.000 24,449 +0.00(+0.00%)
Nov 07, 2023 0.9800 1.023 0.9800 1.000 142,364 +0.00(+0.00%)
Nov 06, 2023 0.9905 1.040 0.9901 1.000 63,529 -0.01(-0.99%)
Nov 03, 2023 1.000 1.020 0.9813 1.010 41,927 -0.02(-1.90%)
Nov 02, 2023 1.020 1.050 1.008 1.030 8,861 +0.02(+1.95%)
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.