Indicators

Marqeta Inc Cl A (NQ: MQ )

5.510 -0.390 (-6.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.800	5.930	5.925	5.960	4,737,985	+0.16(+2.76%)
Mar 27, 2024	5.870	5.910	5.750	5.800	4,768,284	+0.00(+0.00%)
Mar 26, 2024	5.940	5.980	5.780	5.800	3,934,380	-0.10(-1.69%)
Mar 25, 2024	5.960	6.040	5.875	5.900	2,550,889	-0.05(-0.84%)
Mar 22, 2024	6.300	6.315	5.940	5.950	2,904,152	-0.33(-5.25%)
Mar 21, 2024	6.350	6.440	6.280	6.280	2,840,218	-0.01(-0.16%)
Mar 20, 2024	6.090	6.320	5.990	6.290	3,849,487	+0.22(+3.62%)
Mar 19, 2024	5.920	6.085	5.800	6.070	4,144,527	+0.05(+0.83%)
Mar 18, 2024	5.980	6.060	5.905	6.020	3,220,931	+0.08(+1.35%)
Mar 15, 2024	5.910	6.030	5.895	5.940	5,494,603	-0.02(-0.34%)
Mar 14, 2024	6.030	6.100	5.900	5.960	7,138,876	-0.09(-1.49%)
Mar 13, 2024	6.000	6.195	5.990	6.050	4,837,344	-0.02(-0.33%)
Mar 12, 2024	6.080	6.180	5.910	6.070	3,484,495	+0.01(+0.17%)
Mar 11, 2024	6.070	6.280	6.045	6.060	5,214,671	-0.02(-0.33%)
Mar 08, 2024	5.820	6.140	5.820	6.080	6,706,587	+0.35(+6.11%)
Mar 07, 2024	5.820	5.840	5.710	5.730	4,947,212	-0.07(-1.21%)
Mar 06, 2024	5.880	5.960	5.720	5.800	6,417,467	+0.00(+0.00%)
Mar 05, 2024	6.070	6.100	5.770	5.800	10,852,607	-0.38(-6.15%)
Mar 04, 2024	6.350	6.350	6.030	6.180	8,536,358	-0.22(-3.44%)

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.