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 (%)
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%)
Mar 01, 2022 11.78 12.05 11.38 11.56 5,410,714 -0.17(-1.45%)
Feb 28, 2022 11.02 12.09 10.90 11.73 8,376,328 +0.62(+5.58%)
Feb 25, 2022 10.54 11.42 10.81 11.11 11,758,086 +1.08(+10.77%)
Feb 24, 2022 8.480 10.06 8.400 10.03 8,981,845 +1.06(+11.82%)
Feb 23, 2022 9.410 9.660 8.905 8.970 5,694,700 -0.30(-3.24%)
Feb 22, 2022 9.770 10.16 9.170 9.270 8,466,767 -0.70(-7.02%)
Feb 18, 2022 9.970 0 -0.46(-4.41%)
Feb 17, 2022 11.31 11.45 10.28 10.43 5,421,582 -1.06(-9.23%)
Feb 16, 2022 11.88 11.96 11.34 11.49 4,587,635 -0.47(-3.93%)
Feb 15, 2022 11.22 12.04 11.11 11.96 6,616,035 +0.97(+8.83%)
Feb 14, 2022 11.02 11.58 10.83 10.99 3,434,382 -0.02(-0.18%)
Feb 11, 2022 10.94 11.97 10.81 11.01 9,623,785 -0.02(-0.18%)
Feb 10, 2022 11.89 12.63 10.81 11.03 22,261,256 -0.09(-0.81%)
Feb 09, 2022 10.75 11.15 10.41 11.12 6,700,406 +0.64(+6.11%)
Feb 08, 2022 10.03 10.56 9.740 10.48 9,391,361 +0.30(+2.95%)
Feb 07, 2022 10.16 10.93 10.03 10.18 5,917,338 +0.03(+0.30%)
Feb 04, 2022 9.910 10.18 9.380 10.15 8,902,121 +0.33(+3.36%)
Feb 03, 2022 10.59 9.740 9.820 7,322,557 -1.31(-11.77%)
Feb 02, 2022 12.03 12.21 11.07 11.13 6,714,398 -1.30(-10.46%)
Feb 01, 2022 11.81 12.74 11.70 12.43 8,200,192 +0.63(+5.34%)
Jan 31, 2022 10.57 11.80 10,505,901 +1.27(+12.06%)
Jan 28, 2022 10.22 10.53 9.770 10.53 10,085,655 +0.25(+2.43%)
Jan 27, 2022 10.96 11.26 10.22 10.28 7,097,770 -0.46(-4.28%)
Jan 26, 2022 11.68 11.95 10.63 10.74 7,307,185 -0.46(-4.11%)
Jan 25, 2022 11.07 11.59 10.89 11.20 7,422,499 -0.25(-2.18%)
Jan 24, 2022 11.02 11.49 9.910 11.45 10,361,982 -0.36(-3.05%)
Jan 21, 2022 12.25 12.61 11.56 11.81 4,863,715 -0.72(-5.75%)
Jan 20, 2022 12.64 13.86 12.51 12.53 4,446,330 -0.01(-0.08%)
Jan 19, 2022 12.71 13.14 12.38 12.54 3,840,033 -0.14(-1.10%)
Jan 18, 2022 13.12 13.68 12.57 12.68 8,038,809 -1.03(-7.51%)
Jan 14, 2022 13.71 0 -0.77(-5.32%)
Jan 13, 2022 15.64 16.08 14.44 14.48 5,845,590 -0.68(-4.49%)
Jan 12, 2022 15.80 15.99 14.92 15.16 5,877,774 -0.62(-3.93%)
Jan 11, 2022 14.54 16.07 14.30 15.78 5,305,460 +1.07(+7.27%)
Jan 10, 2022 15.11 15.11 13.83 14.71 7,157,303 -0.86(-5.52%)
Jan 07, 2022 15.05 16.10 15.05 15.57 5,679,585 +0.23(+1.50%)
Jan 06, 2022 15.23 15.67 14.75 15.34 7,560,528 -0.29(-1.86%)
Jan 05, 2022 16.66 16.75 15.22 15.63 9,970,915 -1.59(-9.23%)
Jan 04, 2022 18.00 18.12 16.78 17.22 6,796,769 -0.78(-4.33%)
Jan 03, 2022 17.37 18.13 16.63 18.00 4,373,680 +0.83(+4.83%)
Dec 31, 2021 17.28 17.70 17.14 17.17 2,874,114 -0.22(-1.27%)
Dec 30, 2021 16.88 18.01 16.82 17.39 3,945,776 +0.56(+3.33%)
Dec 29, 2021 16.84 17.15 16.13 16.83 3,961,910 -0.09(-0.53%)
Dec 28, 2021 17.07 17.47 16.81 16.92 3,013,483 -0.17(-0.99%)
Dec 27, 2021 17.48 17.50 16.87 17.09 3,202,396 -0.35(-2.01%)
Dec 23, 2021 17.21 17.88 16.90 17.44 3,025,631 +0.04(+0.23%)
Dec 22, 2021 17.52 17.83 17.15 17.40 3,282,896 -0.12(-0.68%)
Dec 21, 2021 16.55 17.67 16.34 17.52 6,213,643 +0.99(+5.99%)
Dec 20, 2021 15.95 16.73 15.90 16.53 6,159,213 -0.35(-2.07%)
Dec 17, 2021 15.26 16.91 15.15 16.88 20,470,780 +1.10(+6.97%)
Dec 16, 2021 18.12 18.13 15.11 15.78 11,400,320 -1.32(-7.72%)
Dec 15, 2021 16.93 17.46 16.07 17.10 8,873,870 +0.12(+0.71%)
Dec 14, 2021 16.44 17.31 16.20 16.98 6,038,866 -0.03(-0.18%)
Dec 13, 2021 17.68 17.89 16.57 17.01 7,478,668 -0.81(-4.55%)
Dec 10, 2021 18.03 18.59 17.56 17.82 4,899,219 +0.01(+0.06%)
Dec 09, 2021 18.43 19.30 17.55 17.81 7,161,108 -1.30(-6.80%)
Dec 08, 2021 19.50 19.72 18.66 19.11 7,199,348 -0.17(-0.88%)
Dec 07, 2021 18.92 19.94 18.79 19.28 10,135,236 +1.58(+8.93%)
Dec 06, 2021 17.46 18.21 16.15 17.70 7,993,047 -0.30(-1.67%)
Dec 03, 2021 19.01 19.02 16.90 18.00 9,802,979 -1.26(-6.54%)
Dec 02, 2021 18.57 19.35 17.52 19.26 9,353,757 +0.72(+3.88%)
Dec 01, 2021 20.00 21.01 18.44 18.54 9,415,900 -1.12(-5.70%)
Nov 30, 2021 20.17 20.65 18.93 19.66 9,249,426 -0.85(-4.14%)
Nov 29, 2021 22.50 22.61 20.04 20.51 9,859,240 -1.54(-6.98%)
Nov 26, 2021 22.07 22.21 21.25 22.05 2,946,649 -0.44(-1.96%)
Nov 24, 2021 20.29 22.67 19.93 22.49 6,806,654 +2.02(+9.87%)
Nov 23, 2021 20.85 21.35 19.95 20.47 7,153,056 -0.91(-4.26%)
Nov 22, 2021 23.60 23.98 20.31 21.38 14,588,221 -2.50(-10.47%)
Nov 19, 2021 23.77 24.06 22.95 23.88 8,359,783 -0.07(-0.29%)
Nov 18, 2021 24.43 23.97 23.83 23.95 8,814,889 -0.23(-0.95%)
Nov 17, 2021 23.20 24.24 22.30 24.18 16,305,907 +0.78(+3.33%)
Nov 16, 2021 24.32 24.32 22.66 23.40 14,735,842 -1.07(-4.37%)
Nov 15, 2021 24.52 25.26 23.55 24.47 15,978,266 +0.18(+0.74%)
Nov 12, 2021 24.51 26.84 23.60 24.29 57,732,004 +0.54(+2.27%)
Nov 11, 2021 29.50 30.28 23.69 23.75 26,262,460 -1.36(-5.42%)
Nov 10, 2021 25.92 24.69 25.11 6,647,079 -1.39(-5.25%)
Nov 09, 2021 28.10 28.79 26.16 26.50 4,460,500 -1.60(-5.69%)
Nov 08, 2021 27.36 28.13 26.21 28.10 4,593,080 +0.82(+3.01%)
Nov 05, 2021 27.50 28.49 25.75 27.28 7,274,222 -0.95(-3.37%)
Nov 04, 2021 30.90 30.99 28.00 28.23 7,659,842 -2.58(-8.37%)
Nov 03, 2021 31.20 31.60 28.75 30.81 5,935,470 -1.72(-5.29%)
Nov 02, 2021 34.47 34.48 30.77 32.53 4,717,701 -0.72(-2.17%)
Nov 01, 2021 31.36 34.15 32.43 33.25 5,527,525 +2.65(+8.66%)
Oct 29, 2021 30.56 29.88 30.60 3,942,530 -0.56(-1.80%)
Oct 28, 2021 31.58 35.09 29.70 31.16 10,307,132 -1.20(-3.71%)
Oct 27, 2021 33.05 37.90 31.75 32.36 16,945,338 +0.26(+0.81%)
Oct 26, 2021 29.00 32.41 32.10 13,134,539 +3.82(+13.51%)
Oct 25, 2021 25.50 29.21 28.28 7,910,375 +2.87(+11.29%)
Oct 22, 2021 27.40 25.41 4,443,657 -2.06(-7.50%)
Oct 21, 2021 26.65 27.59 26.11 27.47 3,066,082 -0.01(-0.04%)
Oct 20, 2021 25.66 27.78 25.55 27.48 6,053,360 +2.85(+11.57%)
Oct 19, 2021 23.82 25.40 23.72 24.63 5,195,322 +1.64(+7.13%)
Oct 18, 2021 22.66 24.35 21.63 22.99 7,086,758 +0.48(+2.13%)
Oct 15, 2021 23.06 23.40 22.27 22.51 2,228,568 -0.21(-0.92%)
Oct 14, 2021 22.88 23.56 22.61 22.72 2,857,479 +0.26(+1.16%)
Oct 13, 2021 20.96 22.65 20.70 22.46 2,484,977 +1.79(+8.66%)
Oct 12, 2021 20.25 20.87 19.90 20.67 1,990,203 +0.83(+4.18%)
Oct 11, 2021 21.65 21.80 19.78 19.84 2,037,416 -2.00(-9.16%)
Oct 08, 2021 22.50 22.59 21.29 21.84 2,844,877 -0.31(-1.40%)
Oct 07, 2021 22.62 23.25 22.15 22.15 2,640,035 +0.42(+1.93%)
Oct 06, 2021 20.50 22.03 20.42 21.73 2,034,005 +0.86(+4.12%)
Oct 05, 2021 21.03 21.14 20.35 20.87 2,101,253 +0.03(+0.14%)
Oct 04, 2021 21.52 21.63 20.01 20.84 3,032,480 -1.05(-4.80%)
Oct 01, 2021 22.21 22.45 21.50 21.89 2,375,881 -0.23(-1.04%)
Sep 30, 2021 23.00 23.80 22.07 22.12 2,769,475 -0.85(-3.70%)
Sep 29, 2021 24.84 24.84 22.70 22.97 3,818,767 -1.25(-5.16%)
Sep 28, 2021 25.51 25.52 24.12 24.22 2,125,806 -1.79(-6.88%)
Sep 27, 2021 26.95 27.11 25.45 26.01 1,338,354 -0.87(-3.24%)
Sep 24, 2021 27.02 27.62 26.59 26.88 771,507 -0.24(-0.88%)
Sep 23, 2021 26.21 27.12 25.90 27.12 1,022,912 +1.15(+4.43%)
Sep 22, 2021 26.03 26.33 25.26 25.97 1,120,478 +0.00(+0.00%)
Sep 21, 2021 26.65 26.98 25.82 25.97 1,741,841 +0.08(+0.33%)
Sep 20, 2021 27.25 27.48 25.15 25.89 2,502,586 -2.31(-8.21%)
Sep 17, 2021 29.57 29.82 28.01 28.20 6,863,181 -1.27(-4.31%)
Sep 16, 2021 28.17 29.88 28.17 29.47 2,043,209 +1.06(+3.73%)
Sep 15, 2021 27.59 28.73 27.33 28.41 1,187,172 +0.86(+3.12%)
Sep 14, 2021 27.38 27.98 27.25 27.55 1,578,880 +0.15(+0.55%)
Sep 13, 2021 27.50 27.94 27.00 27.40 2,102,403 +0.53(+1.97%)
Sep 10, 2021 27.44 28.24 26.80 26.87 2,049,869 -0.13(-0.48%)
Sep 09, 2021 26.14 27.47 25.88 27.00 1,378,034 +0.93(+3.57%)
Sep 08, 2021 26.53 26.83 25.32 26.07 1,476,646 -0.46(-1.73%)
Sep 07, 2021 27.25 27.36 26.43 26.53 1,454,487 -0.43(-1.59%)
Sep 03, 2021 27.91 28.32 26.76 26.96 2,063,641 -0.89(-3.20%)
Sep 02, 2021 29.44 29.85 26.82 27.85 2,723,571 -1.37(-4.69%)
Sep 01, 2021 29.52 30.29 28.55 29.22 1,667,511 +0.18(+0.62%)
Aug 31, 2021 27.52 29.04 27.17 29.04 2,338,176 +2.03(+7.52%)
Aug 30, 2021 29.80 30.01 26.83 27.01 3,926,882 +1.19(+4.61%)
Aug 27, 2021 24.58 25.91 24.56 25.82 760,080 +1.31(+5.34%)
Aug 26, 2021 25.96 26.00 24.32 24.51 1,273,257 -1.43(-5.51%)
Aug 25, 2021 26.10 26.10 25.63 25.94 385,052 +0.07(+0.27%)
Aug 24, 2021 25.06 26.24 25.00 25.87 581,617 +0.99(+3.98%)
Aug 23, 2021 25.00 25.31 24.82 24.88 599,217 +0.17(+0.69%)
Aug 20, 2021 23.80 24.86 23.75 24.71 625,255 +0.41(+1.69%)
Aug 19, 2021 25.07 25.19 23.96 24.30 1,317,618 -1.05(-4.14%)
Aug 18, 2021 25.37 25.92 25.13 25.35 849,050 +0.19(+0.76%)
Aug 17, 2021 24.82 25.48 24.33 25.16 1,159,263 +0.34(+1.37%)
Aug 16, 2021 26.90 26.90 24.55 24.82 1,591,036 -1.79(-6.73%)
Aug 13, 2021 27.88 28.42 26.40 26.61 2,013,253 -0.90(-3.27%)
Aug 12, 2021 28.35 28.50 25.28 27.51 7,150,227 -2.56(-8.51%)
Aug 11, 2021 30.26 31.45 29.90 30.07 1,728,400 -0.04(-0.13%)
Aug 10, 2021 30.06 30.75 29.19 30.11 821,290 -0.06(-0.20%)
Aug 09, 2021 28.31 30.35 27.85 30.17 1,634,159 +2.89(+10.59%)
Aug 06, 2021 27.73 27.80 27.16 27.28 238,047 -0.26(-0.94%)
Aug 05, 2021 27.99 28.05 27.41 27.54 260,841 -0.30(-1.08%)
Aug 04, 2021 26.66 28.75 26.18 27.84 963,573 +1.24(+4.66%)
Aug 03, 2021 27.18 27.43 26.40 26.60 1,414,157 -0.58(-2.13%)
Aug 02, 2021 27.00 27.52 26.44 27.18 1,427,068 +0.35(+1.30%)
Jul 30, 2021 27.74 27.96 25.82 26.83 1,918,521 -0.85(-3.07%)
Jul 29, 2021 27.52 28.23 27.37 27.68 974,551 +0.49(+1.80%)
Jul 28, 2021 26.73 27.68 26.62 27.19 1,002,255 +0.63(+2.37%)
Jul 27, 2021 26.00 26.59 25.40 26.56 1,218,944 +0.56(+2.15%)
Jul 26, 2021 26.70 26.79 25.72 26.00 400,570 -0.77(-2.88%)
Jul 23, 2021 26.79 26.93 26.30 26.77 491,311 -0.02(-0.07%)
Jul 22, 2021 26.55 26.99 26.36 26.79 452,506 +0.19(+0.71%)
Jul 21, 2021 26.07 26.63 26.07 26.60 396,506 +0.53(+2.03%)
Jul 20, 2021 26.37 26.75 25.83 26.07 786,606 -0.11(-0.42%)
Jul 19, 2021 25.80 27.18 25.12 26.18 691,841 -0.35(-1.32%)
Jul 16, 2021 25.90 26.67 25.80 26.53 633,474 +0.59(+2.27%)
Jul 15, 2021 25.00 26.30 24.54 25.94 1,323,389 +0.85(+3.39%)
Jul 14, 2021 26.39 26.39 24.01 25.09 2,142,903 -1.30(-4.93%)
Jul 13, 2021 25.50 27.45 23.83 26.39 3,628,977 +0.75(+2.93%)
Jul 12, 2021 26.94 27.00 25.58 25.64 1,219,896 -1.14(-4.26%)
Jul 09, 2021 27.10 27.37 26.75 26.78 1,414,032 -0.25(-0.92%)
Jul 08, 2021 27.11 27.78 25.70 27.03 2,536,248 -0.88(-3.15%)
Jul 07, 2021 29.00 29.20 27.40 27.91 890,959 -0.79(-2.75%)
Jul 06, 2021 29.64 29.68 28.15 28.70 1,114,410 -0.99(-3.33%)
Jul 02, 2021 28.68 29.83 28.40 29.69 1,224,637 +1.59(+5.66%)
Jul 01, 2021 27.87 29.90 27.86 28.10 2,508,196 +0.03(+0.11%)
Jun 30, 2021 28.23 30.38 27.72 28.07 1,637,827 -0.08(-0.28%)
Jun 29, 2021 28.31 28.39 27.52 28.15 1,067,307 +0.03(+0.11%)
Jun 28, 2021 29.06 29.06 27.33 28.12 1,193,158 -0.38(-1.33%)
Jun 25, 2021 30.19 30.19 28.16 28.50 1,453,828 -1.58(-5.25%)
Jun 24, 2021 29.45 30.27 29.14 30.08 2,232,631 +0.83(+2.84%)
Jun 23, 2021 29.35 29.56 29.04 29.25 557,401 +0.05(+0.17%)
Jun 22, 2021 29.87 30.18 28.88 29.20 936,705 -0.80(-2.67%)
Jun 21, 2021 30.49 30.56 29.74 30.00 1,520,499 -0.20(-0.66%)
Jun 18, 2021 29.51 30.30 29.37 30.20 1,133,614 +0.50(+1.68%)
Jun 17, 2021 30.14 30.85 29.02 29.70 1,521,015 -0.27(-0.90%)
Jun 16, 2021 31.57 31.68 29.52 29.97 1,573,349 -2.02(-6.31%)
Jun 15, 2021 32.27 32.27 30.30 31.99 5,372,406 -0.01(-0.03%)
Jun 14, 2021 31.56 32.54 31.08 32.00 2,916,708 +0.50(+1.59%)
Jun 11, 2021 30.89 31.98 30.70 31.50 3,558,631 +1.60(+5.35%)
Jun 10, 2021 31.13 31.49 28.90 29.90 6,395,223 -0.62(-2.03%)
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.