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 +0.090 (+1.57%)
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 (%)
Jul 29, 2022 9.590 9.740 9.275 9.590 4,863,876 +0.04(+0.42%)
Jul 28, 2022 9.300 9.720 9.280 9.550 5,623,945 +0.20(+2.14%)
Jul 27, 2022 9.000 9.380 8.920 9.350 4,478,401 +0.64(+7.35%)
Jul 26, 2022 8.760 8.790 8.545 8.710 4,373,971 -0.19(-2.13%)
Jul 25, 2022 9.020 9.020 8.650 8.900 9,006,183 -0.06(-0.67%)
Jul 22, 2022 9.300 9.486 8.840 8.960 4,608,973 -0.35(-3.76%)
Jul 21, 2022 9.230 9.430 9.060 9.310 3,851,668 -0.04(-0.43%)
Jul 20, 2022 9.000 9.410 8.741 9.350 6,469,791 +0.43(+4.82%)
Jul 19, 2022 8.870 8.990 8.490 8.920 4,268,844 +0.27(+3.12%)
Jul 18, 2022 8.660 9.030 8.510 8.650 6,008,544 +0.15(+1.76%)
Jul 15, 2022 8.000 8.510 7.915 8.500 7,055,792 +0.72(+9.25%)
Jul 14, 2022 8.090 8.090 7.720 7.780 9,366,863 -0.25(-3.11%)
Jul 13, 2022 7.920 8.170 7.705 8.030 10,565,542 -0.20(-2.43%)
Jul 12, 2022 8.640 8.990 8.120 8.230 9,148,335 -0.37(-4.30%)
Jul 11, 2022 8.740 8.780 8.280 8.600 4,479,044 -0.25(-2.82%)
Jul 08, 2022 9.000 9.245 8.761 8.850 4,238,022 -0.32(-3.49%)
Jul 07, 2022 8.710 9.200 8.475 9.170 7,350,181 +0.51(+5.89%)
Jul 06, 2022 8.900 9.110 8.555 8.660 7,874,866 -0.24(-2.70%)
Jul 05, 2022 8.260 8.935 8.000 8.900 7,106,775 +0.47(+5.58%)
Jul 01, 2022 8.110 8.455 7.930 8.430 6,919,090 +0.32(+3.95%)
Jun 30, 2022 8.380 8.450 7.850 8.110 10,080,595 -0.47(-5.48%)
Jun 29, 2022 9.050 9.130 8.490 8.580 17,162,764 -0.58(-6.33%)
Jun 28, 2022 9.690 9.960 9.125 9.160 6,750,299 -0.59(-6.05%)
Jun 27, 2022 10.16 10.26 9.335 9.750 9,406,041 -0.36(-3.56%)
Jun 24, 2022 10.38 10.86 9.920 10.11 65,125,888 -0.14(-1.37%)
Jun 23, 2022 9.600 10.29 9.513 10.25 8,401,532 +0.64(+6.66%)
Jun 22, 2022 9.380 10.02 9.380 9.610 13,070,832 -0.01(-0.10%)
Jun 21, 2022 9.590 10.46 9.535 9.620 14,318,551 +0.28(+3.00%)
Jun 17, 2022 8.850 9.560 8.790 9.340 23,850,862 +0.59(+6.74%)
Jun 16, 2022 8.990 9.290 8.640 8.750 13,043,463 -0.70(-7.41%)
Jun 15, 2022 8.840 9.700 8.840 9.450 14,563,128 +0.63(+7.14%)
Jun 14, 2022 8.750 9.030 8.285 8.820 7,415,229 +0.09(+1.03%)
Jun 13, 2022 9.020 9.320 8.560 8.730 10,797,050 -0.86(-8.97%)
Jun 10, 2022 9.780 10.03 9.100 9.590 12,349,893 -0.41(-4.10%)
Jun 09, 2022 11.48 11.66 9.863 10.00 12,445,123 -1.62(-13.94%)
Jun 08, 2022 11.35 11.94 11.33 11.62 7,431,424 +0.20(+1.75%)
Jun 07, 2022 11.40 11.98 11.08 11.42 13,410,965 -0.15(-1.30%)
Jun 06, 2022 11.35 12.05 11.11 11.57 14,578,426 +0.59(+5.37%)
Jun 03, 2022 10.79 11.44 10.60 10.98 7,767,355 -0.10(-0.90%)
Jun 02, 2022 10.36 11.45 10.26 11.08 9,363,115 +0.65(+6.23%)
Jun 01, 2022 10.47 10.88 10.10 10.43 9,721,694 -0.04(-0.38%)
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%)
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.