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

Marqeta Inc Cl A (NQ: MQ )

5.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2023 4.180 4.630 4.175 4.570 15,710,697 +0.41(+9.86%)
Mar 30, 2023 4.030 4.260 3.975 4.160 10,390,334 +0.19(+4.79%)
Mar 29, 2023 3.990 4.000 3.880 3.970 12,074,945 +0.07(+1.79%)
Mar 28, 2023 3.850 3.940 3.760 3.900 8,907,666 +0.01(+0.26%)
Mar 27, 2023 3.800 3.958 3.680 3.890 13,556,001 +0.32(+8.96%)
Mar 24, 2023 3.590 3.620 3.465 3.570 9,724,882 -0.05(-1.38%)
Mar 23, 2023 3.570 3.940 3.460 3.620 14,499,302 -0.23(-5.97%)
Mar 22, 2023 4.090 4.090 3.840 3.850 11,187,986 -0.19(-4.70%)
Mar 21, 2023 4.050 4.100 3.965 4.040 14,948,952 +0.05(+1.25%)
Mar 20, 2023 4.020 4.045 3.955 3.990 4,922,805 -0.02(-0.50%)
Mar 17, 2023 4.010 4.040 3.930 4.010 6,351,824 -0.05(-1.23%)
Mar 16, 2023 4.010 4.090 3.965 4.060 5,242,212 -0.01(-0.25%)
Mar 15, 2023 4.070 4.120 3.990 4.070 8,647,848 -0.08(-1.93%)
Mar 14, 2023 4.370 4.390 4.060 4.150 8,743,093 -0.06(-1.43%)
Mar 13, 2023 4.330 4.480 4.140 4.210 11,528,306 -0.20(-4.54%)
Mar 10, 2023 4.420 4.530 4.272 4.410 5,511,937 -0.08(-1.78%)
Mar 09, 2023 4.660 4.760 4.480 4.490 5,702,383 -0.18(-3.85%)
Mar 08, 2023 4.770 4.800 4.630 4.670 3,919,120 -0.08(-1.68%)
Mar 07, 2023 5.000 5.065 4.700 4.750 6,072,457 -0.29(-5.75%)
Mar 06, 2023 4.970 5.255 4.960 5.040 6,597,098 +0.08(+1.61%)
Mar 03, 2023 4.580 5.010 4.560 4.960 11,920,736 +0.41(+9.01%)
Mar 02, 2023 4.430 4.620 4.323 4.550 16,141,509 +0.05(+1.11%)
Mar 01, 2023 4.760 4.780 4.270 4.500 35,177,536 -1.30(-22.41%)
Feb 28, 2023 5.740 5.850 5.641 5.800 10,911,367 +0.11(+1.93%)
Feb 27, 2023 5.960 5.960 5.660 5.690 4,797,852 -0.16(-2.74%)
Feb 24, 2023 5.810 5.850 5.670 5.850 6,450,279 -0.14(-2.34%)
Feb 23, 2023 6.050 6.070 5.790 5.990 3,666,227 +0.06(+1.01%)
Feb 22, 2023 5.880 6.015 5.761 5.930 4,959,156 +0.11(+1.89%)
Feb 21, 2023 5.810 5.920 5.730 5.820 5,563,913 -0.12(-2.02%)
Feb 17, 2023 6.010 6.010 5.800 5.940 6,340,960 -0.08(-1.33%)
Feb 16, 2023 6.170 6.345 6.020 6.020 4,195,266 -0.36(-5.64%)
Feb 15, 2023 6.100 6.505 6.075 6.380 6,573,480 +0.29(+4.76%)
Feb 14, 2023 5.860 6.200 5.740 6.090 4,968,974 +0.19(+3.22%)
Feb 13, 2023 5.990 6.100 5.840 5.900 4,184,805 -0.06(-1.01%)
Feb 10, 2023 6.210 6.320 5.940 5.960 7,078,930 -0.33(-5.25%)
Feb 09, 2023 6.520 6.569 6.250 6.290 5,907,283 -0.16(-2.48%)
Feb 08, 2023 6.500 6.520 6.230 6.450 6,556,924 -0.09(-1.38%)
Feb 07, 2023 6.660 6.740 6.470 6.540 4,526,269 -0.11(-1.65%)
Feb 06, 2023 6.640 6.750 6.535 6.650 3,529,859 -0.10(-1.48%)
Feb 03, 2023 7.000 7.169 6.750 6.750 3,649,451 -0.55(-7.53%)
Feb 02, 2023 7.220 7.510 7.150 7.300 5,539,298 +0.34(+4.89%)
Feb 01, 2023 6.660 6.990 6.500 6.960 5,866,059 +0.33(+4.98%)
Jan 31, 2023 6.460 6.740 6.460 6.630 5,891,988 +0.19(+2.95%)
Jan 30, 2023 6.620 6.700 6.440 6.440 6,123,044 -0.32(-4.73%)
Jan 27, 2023 6.940 7.035 6.510 6.760 11,487,229 -0.28(-3.98%)
Jan 26, 2023 7.000 7.120 6.730 7.040 3,447,889 +0.21(+3.07%)
Jan 25, 2023 6.620 6.880 6.460 6.830 2,657,194 +0.07(+1.04%)
Jan 24, 2023 6.850 7.000 6.715 6.760 2,902,515 -0.15(-2.17%)
Jan 23, 2023 6.460 6.930 6.430 6.910 6,494,761 +0.44(+6.80%)
Jan 20, 2023 6.450 6.596 6.330 6.470 7,603,220 +0.13(+2.05%)
Jan 19, 2023 6.340 6.450 6.210 6.340 4,618,919 -0.14(-2.16%)
Jan 18, 2023 6.700 6.810 6.370 6.480 6,595,989 -0.06(-0.92%)
Jan 17, 2023 6.600 6.630 6.395 6.540 8,629,445 -0.05(-0.76%)
Jan 13, 2023 6.640 6.760 6.530 6.590 6,088,010 -0.20(-2.95%)
Jan 12, 2023 6.770 6.835 6.560 6.790 4,865,564 +0.07(+1.04%)
Jan 11, 2023 6.530 6.780 6.440 6.720 4,952,537 +0.24(+3.70%)
Jan 10, 2023 6.260 6.480 6.170 6.480 5,726,069 +0.18(+2.86%)
Jan 09, 2023 6.210 6.360 6.150 6.300 5,665,442 +0.21(+3.45%)
Jan 06, 2023 5.900 6.155 5.840 6.090 3,339,377 +0.21(+3.57%)
Jan 05, 2023 6.100 6.140 5.870 5.880 2,782,653 -0.33(-5.31%)
Jan 04, 2023 6.000 6.220 5.840 6.210 3,278,092 +0.34(+5.79%)
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.