Marqeta Inc Cl A (NQ: MQ )

6.640 -0.030 (-0.45%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 6.730 6.950 6.540 6.670 5,662,711 -0.02(-0.30%)
Nov 30, 2022 6.420 6.710 6.180 6.690 7,120,397 +0.27(+4.21%)
Nov 29, 2022 6.460 6.585 6.362 6.420 2,588,458 +0.03(+0.47%)
Nov 28, 2022 6.420 6.645 6.360 6.390 2,534,809 -0.12(-1.84%)
Nov 25, 2022 6.480 6.675 6.420 6.510 1,580,644 -0.05(-0.76%)
Nov 23, 2022 6.410 6.640 6.405 6.560 2,481,795 +0.12(+1.86%)
Nov 22, 2022 6.360 6.455 6.170 6.440 2,764,802 +0.05(+0.78%)
Nov 21, 2022 6.560 6.650 6.235 6.390 3,684,410 -0.26(-3.91%)
Nov 18, 2022 6.740 6.740 6.520 6.650 4,413,638 +0.15(+2.31%)
Nov 17, 2022 6.550 6.610 6.410 6.500 5,615,267 -0.21(-3.13%)
Nov 16, 2022 7.260 7.280 6.650 6.710 8,316,394 -0.72(-9.69%)
Nov 15, 2022 7.560 7.725 7.320 7.430 6,635,012 +0.23(+3.19%)
Nov 14, 2022 7.370 7.550 7.105 7.200 4,857,145 -0.33(-4.38%)
Nov 11, 2022 7.200 7.815 7.100 7.530 10,423,672 +0.36(+5.02%)
Nov 10, 2022 7.380 8.000 6.960 7.170 14,757,323 +0.93(+14.90%)
Nov 09, 2022 6.580 6.680 6.210 6.240 11,055,701 -0.58(-8.50%)
Nov 08, 2022 6.850 7.120 6.680 6.820 9,639,856 -0.02(-0.29%)
Nov 07, 2022 7.050 7.170 6.660 6.840 4,984,733 -0.13(-1.87%)
Nov 04, 2022 7.060 7.270 6.870 6.970 8,051,302 +0.06(+0.87%)
Nov 03, 2022 7.050 7.275 6.900 6.910 3,946,620 -0.29(-4.03%)
Nov 02, 2022 7.760 7.150 7.200 4,297,438 -0.58(-7.46%)
Nov 01, 2022 8.060 8.230 7.710 7.780 3,833,502 -0.10(-1.27%)
Oct 31, 2022 7.750 7.930 7.570 7.880 3,645,465 +0.08(+1.03%)
Oct 28, 2022 7.600 7.860 7.560 7.800 3,484,984 +0.14(+1.83%)
Oct 27, 2022 7.800 7.965 7.650 7.660 3,557,684 -0.14(-1.79%)
Oct 26, 2022 7.610 7.930 7.560 7.800 4,665,937 +0.09(+1.17%)
Oct 25, 2022 7.120 7.740 7.100 7.710 7,596,103 +0.59(+8.29%)
Oct 24, 2022 7.480 7.660 6.960 7.120 9,479,238 -0.36(-4.81%)
Oct 21, 2022 7.160 7.510 6.910 7.480 5,914,240 +0.22(+3.03%)
Oct 20, 2022 6.950 7.660 6.930 7.260 11,996,303 +0.44(+6.45%)
Oct 19, 2022 7.190 7.255 6.700 6.820 5,602,937 -0.52(-7.08%)
Oct 18, 2022 7.170 7.398 7.040 7.340 4,387,666 +0.42(+6.07%)
Oct 17, 2022 6.730 7.015 6.710 6.920 5,332,405 +0.42(+6.46%)
Oct 14, 2022 7.040 7.140 6.500 6.500 3,871,608 -0.35(-5.11%)
Oct 13, 2022 6.740 7.015 6.570 6.850 5,540,917 -0.22(-3.11%)
Oct 12, 2022 6.950 7.170 6.725 7.070 3,083,789 +0.11(+1.58%)
Oct 11, 2022 7.030 7.210 6.705 6.960 4,122,829 -0.10(-1.42%)
Oct 10, 2022 7.170 7.235 6.930 7.060 3,499,139 -0.13(-1.81%)
Oct 07, 2022 7.210 7.335 7.060 7.190 3,853,685 -0.25(-3.36%)
Oct 06, 2022 7.500 7.780 7.410 7.440 3,528,537 -0.05(-0.67%)
Oct 05, 2022 7.430 7.630 7.385 7.490 2,862,726 -0.24(-3.10%)
Oct 04, 2022 7.580 7.850 7.505 7.730 5,420,454 +0.41(+5.60%)
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.