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

Marqeta Inc Cl A (NQ: MQ )

5.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2022 11.04 11.18 9.990 10.47 22,073,528 -0.53(-4.82%)
May 27, 2022 10.75 11.16 10.64 11.00 11,118,291 -0.04(-0.36%)
May 26, 2022 9.950 11.06 9.850 11.04 11,615,632 +1.14(+11.52%)
May 25, 2022 9.320 9.940 9.225 9.900 7,500,966 +0.51(+5.43%)
May 24, 2022 9.700 9.700 9.060 9.390 9,019,511 -0.34(-3.49%)
May 23, 2022 9.660 9.980 9.381 9.730 8,519,653 -0.11(-1.12%)
May 20, 2022 9.940 10.08 9.290 9.840 8,244,463 +0.00(+0.00%)
May 19, 2022 9.040 10.09 8.960 9.840 10,414,155 +0.74(+8.13%)
May 18, 2022 9.000 9.490 8.870 9.100 10,531,512 -0.12(-1.30%)
May 17, 2022 8.880 9.265 8.630 9.220 9,321,575 +0.51(+5.86%)
May 16, 2022 8.640 9.140 8.405 8.710 8,574,290 -0.14(-1.58%)
May 13, 2022 8.150 8.990 8.150 8.850 14,134,126 +0.97(+12.31%)
May 12, 2022 6.090 8.470 6.050 7.880 26,964,816 +1.25(+18.85%)
May 11, 2022 6.800 7.310 6.390 6.630 18,186,700 -0.40(-5.69%)
May 10, 2022 7.290 7.690 6.520 7.030 12,206,508 -0.18(-2.50%)
May 09, 2022 7.580 7.730 7.025 7.210 12,214,633 -0.62(-7.92%)
May 06, 2022 8.900 8.910 7.750 7.830 11,499,715 -1.20(-13.29%)
May 05, 2022 9.480 9.500 8.805 9.030 6,891,776 -0.63(-6.52%)
May 04, 2022 9.490 9.705 8.610 9.660 9,828,135 +0.37(+3.98%)
May 03, 2022 9.680 9.960 9.250 9.290 5,076,718 -0.46(-4.72%)
May 02, 2022 9.200 9.800 8.950 9.750 6,193,980 +0.45(+4.84%)
Apr 29, 2022 9.620 10.08 9.280 9.300 4,159,058 -0.53(-5.39%)
Apr 28, 2022 9.510 9.920 9.085 9.830 5,640,023 +0.55(+5.93%)
Apr 27, 2022 9.150 9.710 9.030 9.280 7,578,608 +0.02(+0.22%)
Apr 26, 2022 9.690 9.800 9.160 9.260 6,968,124 -0.50(-5.12%)
Apr 25, 2022 9.230 9.775 9.130 9.760 6,833,803 +0.43(+4.61%)
Apr 22, 2022 9.660 9.850 9.310 9.330 6,114,315 -0.34(-3.52%)
Apr 21, 2022 10.98 11.17 9.555 9.670 9,459,585 -1.20(-11.04%)
Apr 20, 2022 11.51 11.66 10.77 10.87 6,731,489 -0.64(-5.56%)
Apr 19, 2022 10.65 11.59 10.35 11.51 6,147,423 +0.77(+7.17%)
Apr 18, 2022 11.12 11.15 10.40 10.74 5,886,026 -0.48(-4.28%)
Apr 14, 2022 11.70 11.73 11.15 11.22 8,242,834 -0.30(-2.60%)
Apr 13, 2022 10.96 12.00 10.72 11.52 14,281,466 +0.53(+4.82%)
Apr 12, 2022 11.28 11.51 10.82 10.99 6,121,643 +0.04(+0.37%)
Apr 11, 2022 10.59 11.08 10.19 10.95 5,291,576 +0.17(+1.58%)
Apr 08, 2022 10.78 10.94 10.37 10.78 5,421,747 -0.13(-1.19%)
Apr 07, 2022 10.97 11.06 10.37 10.91 8,720,592 -0.11(-1.00%)
Apr 06, 2022 11.15 11.25 10.61 11.02 8,294,949 -0.41(-3.59%)
Apr 05, 2022 11.82 12.03 11.28 11.43 7,961,714 -0.12(-1.04%)
Apr 04, 2022 11.25 11.87 11.01 11.55 6,174,622 +0.45(+4.05%)
Apr 01, 2022 11.15 11.43 10.87 11.10 5,548,735 +0.06(+0.54%)
Mar 31, 2022 11.36 11.60 11.03 11.04 5,853,917 -0.23(-2.04%)
Mar 30, 2022 11.52 11.92 10.93 11.27 9,179,907 -0.46(-3.92%)
Mar 29, 2022 11.20 12.20 10.90 11.73 15,987,708 +0.59(+5.30%)
Mar 28, 2022 11.16 11.42 10.58 11.14 7,235,979 +0.12(+1.09%)
Mar 25, 2022 12.12 12.12 10.62 11.02 13,741,422 -1.08(-8.93%)
Mar 24, 2022 11.16 12.41 10.89 12.10 16,486,136 +0.90(+8.04%)
Mar 23, 2022 11.18 11.74 10.81 11.20 7,796,255 -0.16(-1.41%)
Mar 22, 2022 10.89 11.63 10.31 11.36 12,405,610 +0.33(+2.99%)
Mar 21, 2022 11.40 11.52 10.74 11.03 9,428,024 -0.58(-5.00%)
Mar 18, 2022 10.60 11.72 10.59 11.61 10,767,250 +0.73(+6.71%)
Mar 17, 2022 10.01 11.17 9.760 10.88 15,876,135 +0.63(+6.15%)
Mar 16, 2022 8.800 10.34 8.600 10.25 17,937,246 +1.53(+17.55%)
Mar 15, 2022 8.470 8.780 8.240 8.720 12,260,454 +0.20(+2.35%)
Mar 14, 2022 9.740 9.740 8.500 8.520 13,808,824 -1.49(-14.89%)
Mar 11, 2022 10.16 10.78 9.815 10.01 11,741,827 -0.21(-2.05%)
Mar 10, 2022 11.03 11.43 9.870 10.22 22,583,656 -0.49(-4.58%)
Mar 09, 2022 10.08 11.02 9.960 10.71 12,076,443 +0.98(+10.07%)
Mar 08, 2022 9.220 10.12 8.830 9.730 7,817,469 +0.46(+4.96%)
Mar 07, 2022 9.560 10.10 9.170 9.270 7,277,110 -0.23(-2.42%)
Mar 04, 2022 10.47 10.74 9.150 9.500 8,530,231 -1.16(-10.88%)
Mar 03, 2022 11.47 11.52 10.56 10.66 4,181,590 -0.92(-7.94%)
Mar 02, 2022 11.73 11.75 10.66 11.58 7,296,970 +0.02(+0.17%)
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.