Marin Software Inc (NQ: MRIN )

0.3073 +0.0273 (+9.75%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.2950 0.3056 0.2701 0.2800 225,997 -0.02(-5.12%)
Mar 26, 2024 0.3089 0.3098 0.2400 0.2951 256,021 -0.00(-1.63%)
Mar 25, 2024 0.3200 0.3382 0.3000 0.3000 352,445 -0.03(-10.18%)
Mar 22, 2024 0.3403 0.3403 0.3195 0.3340 106,514 -0.01(-3.61%)
Mar 21, 2024 0.3300 0.3600 0.3272 0.3465 342,619 +0.02(+5.90%)
Mar 20, 2024 0.3300 0.3500 0.3272 0.3272 109,662 -0.01(-2.62%)
Mar 19, 2024 0.3400 0.3460 0.3295 0.3360 162,555 +0.00(+1.45%)
Mar 18, 2024 0.3400 0.3600 0.3290 0.3312 107,411 +0.01(+3.02%)
Mar 15, 2024 0.3200 0.3500 0.3100 0.3215 120,220 +0.00(+0.94%)
Mar 14, 2024 0.3190 0.3190 0.3100 0.3185 50,715 +0.01(+2.74%)
Mar 13, 2024 0.3061 0.3289 0.3031 0.3100 120,487 +0.01(+1.77%)
Mar 12, 2024 0.3089 0.3089 0.3000 0.3046 32,785 -0.00(-1.39%)
Mar 11, 2024 0.3200 0.3210 0.3000 0.3089 63,126 +0.00(+1.48%)
Mar 08, 2024 0.3000 0.3255 0.3000 0.3044 57,780 -0.00(-0.03%)
Mar 07, 2024 0.3000 0.3100 0.3000 0.3045 95,518 +0.00(+1.50%)
Mar 06, 2024 0.3000 0.3131 0.2953 0.3000 64,389 +0.00(+1.56%)
Mar 05, 2024 0.3000 0.3130 0.2900 0.2954 149,448 -0.01(-3.27%)
Mar 04, 2024 0.3200 0.3347 0.3010 0.3054 263,256 -0.03(-9.91%)
Mar 01, 2024 0.3360 0.3400 0.3290 0.3390 44,389 +0.01(+3.42%)
Feb 29, 2024 0.3300 0.3300 0.3251 0.3278 51,546 -0.01(-2.15%)
Feb 28, 2024 0.3489 0.3500 0.3350 0.3350 72,197 -0.02(-6.69%)
Feb 27, 2024 0.3600 0.3600 0.3200 0.3590 173,667 +0.01(+3.76%)
Feb 26, 2024 0.3700 0.3700 0.3300 0.3460 120,392 -0.00(-1.31%)
Feb 23, 2024 0.3900 0.3900 0.3500 0.3506 182,982 -0.04(-10.06%)
Feb 22, 2024 0.3900 0.3900 0.3700 0.3898 143,690 +0.00(+0.21%)
Feb 21, 2024 0.4000 0.4000 0.3677 0.3890 64,894 +0.01(+2.21%)
Feb 20, 2024 0.3906 0.3906 0.3700 0.3806 73,846 +0.01(+2.17%)
Feb 16, 2024 0.3700 0.3900 0.3608 0.3725 97,368 +0.00(+0.40%)
Feb 15, 2024 0.3800 0.3850 0.3609 0.3710 61,941 +0.00(+0.27%)
Feb 14, 2024 0.4030 0.4050 0.3610 0.3700 110,545 -0.01(-3.65%)
Feb 13, 2024 0.3860 0.4049 0.3750 0.3840 90,853 -0.01(-2.76%)
Feb 12, 2024 0.3930 0.4050 0.3900 0.3949 116,041 -0.00(-0.95%)
Feb 09, 2024 0.3900 0.4050 0.3900 0.3987 114,434 -0.00(-0.35%)
Feb 08, 2024 0.4008 0.4052 0.3901 0.4001 61,360 -0.00(-1.21%)
Feb 07, 2024 0.4050 0.4052 0.3901 0.4050 42,297 +0.01(+3.32%)
Feb 06, 2024 0.3900 0.3990 0.3851 0.3920 34,851 -0.00(-0.71%)
Feb 05, 2024 0.4003 0.4095 0.3779 0.3948 160,980 -0.01(-2.52%)
Feb 02, 2024 0.4000 0.4200 0.3825 0.4050 296,545 +0.01(+1.38%)
Feb 01, 2024 0.3886 0.3995 0.3850 0.3995 33,438 +0.01(+2.07%)
Jan 31, 2024 0.3822 0.3995 0.3822 0.3914 43,881 -0.00(-0.66%)
Jan 30, 2024 0.3635 0.4100 0.3610 0.3940 133,176 +0.01(+3.68%)
Jan 29, 2024 0.3800 0.3800 0.3625 0.3800 26,673 +0.01(+2.70%)
Jan 26, 2024 0.3755 0.3755 0.3601 0.3700 27,660 -0.01(-1.46%)
Jan 25, 2024 0.3780 0.3800 0.3623 0.3755 36,887 -0.01(-3.47%)
Jan 24, 2024 0.3800 0.4100 0.3801 0.3890 111,358 +0.01(+2.37%)
Jan 23, 2024 0.3720 0.3900 0.3690 0.3800 51,701 -0.01(-2.09%)
Jan 22, 2024 0.3720 0.3948 0.3690 0.3881 62,469 -0.01(-2.98%)
Jan 19, 2024 0.3523 0.4000 0.3520 0.4000 67,458 +0.03(+7.53%)
Jan 18, 2024 0.3800 0.4100 0.3631 0.3720 59,164 -0.01(-1.85%)
Jan 17, 2024 0.3600 0.3800 0.3550 0.3790 36,972 +0.01(+3.38%)
Jan 16, 2024 0.3855 0.3900 0.3500 0.3666 59,961 -0.02(-4.68%)
Jan 12, 2024 0.3810 0.4000 0.3790 0.3846 20,924 -0.00(-0.67%)
Jan 11, 2024 0.3900 0.4000 0.3819 0.3872 36,581 -0.01(-1.97%)
Jan 10, 2024 0.4000 0.4000 0.3800 0.3950 58,024 -0.01(-1.25%)
Jan 09, 2024 0.3801 0.4100 0.3801 0.4000 65,626 +0.00(+0.00%)
Jan 08, 2024 0.3700 0.4100 0.3700 0.4000 116,146 +0.02(+5.26%)
Jan 05, 2024 0.3800 0.3800 0.3740 0.3800 23,255 +0.00(+0.26%)
Jan 04, 2024 0.3739 0.3800 0.3610 0.3790 29,813 +0.00(+0.00%)
Jan 03, 2024 0.3750 0.3800 0.3500 0.3790 55,451 +0.00(+1.04%)
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.