Marqeta Inc (8QJ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -6.34920634921 | 3.78 | 3.82 | 3.54 | 698 | 3.71627507 | DE |
| 4 | -0.32 | -8.29015544041 | 3.86 | 3.96 | 3.5 | 4534 | 3.85860716 | DE |
| 12 | -0.86 | -19.5454545455 | 4.4 | 5.4 | 3.18 | 3060 | 3.74137295 | DE |
| 26 | -1.51 | -29.900990099 | 5.05 | 5.4 | 3.18 | 2035 | 3.84740671 | DE |
| 52 | -2.81 | -44.2519685039 | 6.35 | 6.5 | 3.18 | 1424 | 4.224144 | DE |
| 156 | -2.16 | -37.8947368421 | 5.7 | 6.5 | 3.18 | 1237 | 4.45735483 | DE |
| 260 | -2.16 | -37.8947368421 | 5.7 | 6.5 | 3.18 | 1237 | 4.45735483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 3.54 | -0.04 | -1.12 | 3.56 | 3.66 | 3.54 | 9761 |
| 1734730020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 100 |
| 1734643620 | 3.58 | -0.14 | -3.76 | 3.58 | 3.58 | 3.58 | 100 |
| 1734557220 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1734470820 | 3.72 | -0.02 | -0.53 | 3.74 | 3.78 | 3.72 | 1712 |
| 1734384420 | 3.74 | -0.06 | -1.58 | 3.78 | 3.82 | 3.74 | 880 |
| 1734125220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734038820 | 3.8 | -0.16 | -4.04 | 3.88 | 3.88 | 3.8 | 27941 |
| 1733952420 | 3.96 | 0.22 | 5.88 | 3.78 | 3.96 | 3.78 | 28600 |
| 1733866020 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1733779620 | 3.74 | 0.12 | 3.31 | 3.74 | 3.74 | 3.74 | 50 |
| 1733520420 | 3.62 | 0.12 | 3.43 | 3.62 | 3.62 | 3.62 | 2166 |
| 1733434020 | 3.5 | -0.12 | -3.31 | 3.6 | 3.6 | 3.5 | 220 |
| 1733347620 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1733261220 | 3.62 | -0.02 | -0.55 | 3.66 | 3.66 | 3.62 | 405 |
| 1733174820 | 3.64 | 0.02 | 0.55 | 3.64 | 3.64 | 3.64 | 500 |
| 1732915620 | 3.62 | -0.06 | -1.63 | 3.62 | 3.62 | 3.62 | 50 |
| 1732829220 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732742820 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732656420 | 3.68 | -0.18 | -4.66 | 3.72 | 3.72 | 3.68 | 258 |
| 1732570020 | 3.86 | 0.14 | 3.76 | 3.86 | 3.86 | 3.86 | 500 |
| 1732310820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 175 |
| 1732224420 | 3.72 | 0.08 | 2.20 | 3.72 | 3.72 | 3.72 | 100 |
| 1732138020 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732051620 | 3.64 | -0.04 | -1.09 | 3.64 | 3.64 | 3.64 | 152 |
| 1731965220 | 3.68 | -0.1 | -2.65 | 3.68 | 3.68 | 3.68 | 2962 |
| 1731705960 | 3.78 | 0.18 | 5.00 | 3.78 | 3.78 | 3.78 | 100 |
| 1731619560 | 3.6 | -0.16 | -4.26 | 3.76 | 3.76 | 3.6 | 3594 |
| 1731533160 | 3.76 | -0.18 | -4.57 | 3.9 | 3.9 | 3.76 | 3050 |
| 1731446820 | 3.94 | 0.1 | 2.60 | 3.9 | 3.94 | 3.9 | 1050 |
| 1731360420 | 3.84 | 0.4 | 11.63 | 3.42 | 3.9 | 3.42 | 5653 |
| 1731101220 | 3.44 | -0.14 | -3.91 | 3.58 | 3.58 | 3.44 | 720 |
| 1731014760 | 3.58 | 0.16 | 4.68 | 3.52 | 3.58 | 3.46 | 3098 |
| 1730928360 | 3.42 | 0.16 | 4.91 | 3.3 | 3.46 | 3.18 | 4553 |
| 1730841960 | 3.2599999 | -2.14 | -39.63 | 3.72 | 3.72 | 3.2 | 30587 |
| 1730755560 | 5.4 | 0.25 | 4.85 | 5.4 | 5.4 | 5.4 | 104 |
| 1730496360 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 60 |
| 1730409960 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 60 |
| 1730323560 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 500 |
| 1730237160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730150760 | 5.3499999 | 0.41 | 8.30 | 5.3 | 5.3499999 | 5.25 | 920 |
| 1729888020 | 4.94 | 0.16 | 3.35 | 5 | 5 | 4.94 | 1615 |
| 1729801560 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1729715160 | 4.78 | -0.08 | -1.65 | 4.78 | 4.78 | 4.78 | 20 |
| 1729628760 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1729542360 | 4.86 | 0.16 | 3.40 | 4.86 | 4.86 | 4.86 | 150 |
| 1729283160 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1729196760 | 4.7 | -0.1 | -2.08 | 4.7 | 4.7 | 4.7 | 500 |
| 1729110360 | 4.8 | 0.26 | 5.73 | 4.8 | 4.8 | 4.8 | 200 |
| 1729023960 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1728937560 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1728678360 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1728591960 | 4.54 | 0.18 | 4.13 | 4.5 | 4.54 | 4.5 | 4125 |
| 1728505560 | 4.36 | 0.06 | 1.40 | 4.36 | 4.36 | 4.36 | 64 |
| 1728419160 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1728332760 | 4.3 | -0.2 | -4.44 | 4.34 | 4.34 | 4.3 | 340 |
| 1728073620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727987220 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727900820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727814420 | 4.5 | 0.1 | 2.27 | 4.48 | 4.5 | 4.48 | 223 |
| 1727728020 | 4.4 | -0.04 | -0.90 | 4.4 | 4.4 | 4.4 | 355 |
| 1727468760 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 135 |
| 1727382360 | 4.44 | -0.06 | -1.33 | 4.44 | 4.44 | 4.44 | 803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
