Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketwise Inc (NQ: MKTW )

0.6872 -0.0053 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 2.437 2.486 2.262 2.272 90,162 -0.19(-7.91%)
Jan 30, 2024 2.369 2.622 2.369 2.467 104,330 +0.07(+2.85%)
Jan 29, 2024 2.476 2.545 2.340 2.398 73,183 -0.08(-3.15%)
Jan 26, 2024 2.535 2.535 2.452 2.476 25,483 -0.04(-1.55%)
Jan 25, 2024 2.496 2.642 2.454 2.515 124,983 +0.08(+3.20%)
Jan 24, 2024 2.496 2.564 2.418 2.437 76,556 -0.01(-0.40%)
Jan 23, 2024 2.428 2.486 2.398 2.447 74,045 +0.06(+2.45%)
Jan 22, 2024 2.330 2.428 2.330 2.389 87,802 +0.05(+2.08%)
Jan 19, 2024 2.203 2.340 2.155 2.340 84,734 +0.16(+7.14%)
Jan 18, 2024 2.174 2.233 2.096 2.184 105,267 +0.00(+0.00%)
Jan 17, 2024 2.340 2.359 2.135 2.184 228,302 -0.19(-7.82%)
Jan 16, 2024 2.340 2.398 2.340 2.369 155,175 +0.01(+0.41%)
Jan 12, 2024 2.389 2.447 2.340 2.359 65,650 +0.00(+0.00%)
Jan 11, 2024 2.457 2.457 2.301 2.359 123,892 -0.06(-2.42%)
Jan 10, 2024 2.428 2.496 2.301 2.418 260,432 -0.01(-0.40%)
Jan 09, 2024 2.535 2.579 2.428 2.428 112,910 -0.11(-4.23%)
Jan 08, 2024 2.467 2.564 2.467 2.535 49,778 +0.09(+3.59%)
Jan 05, 2024 2.486 2.545 2.428 2.447 194,702 -0.05(-1.95%)
Jan 04, 2024 2.545 2.574 2.447 2.496 272,624 -0.05(-1.92%)
Jan 03, 2024 2.632 2.744 2.506 2.545 237,457 -0.13(-4.74%)
Jan 02, 2024 2.661 2.691 2.583 2.671 139,343 +0.01(+0.37%)
Dec 29, 2023 2.827 2.876 2.593 2.661 300,662 -0.15(-5.21%)
Dec 28, 2023 2.925 2.925 2.759 2.808 188,342 -0.08(-2.70%)
Dec 27, 2023 2.925 2.993 2.827 2.886 190,016 -0.04(-1.33%)
Dec 26, 2023 2.925 2.993 2.808 2.925 185,440 +0.00(+0.00%)
Dec 22, 2023 3.012 3.051 2.895 2.925 153,942 -0.07(-2.28%)
Dec 21, 2023 2.798 3.022 2.788 2.993 143,288 +0.24(+8.87%)
Dec 20, 2023 2.963 3.080 2.681 2.749 318,270 -0.17(-5.98%)
Dec 19, 2023 2.740 2.953 2.735 2.924 236,069 +0.19(+7.12%)
Dec 18, 2023 2.740 2.942 2.642 2.730 141,237 -0.03(-1.06%)
Dec 15, 2023 2.788 2.944 2.613 2.759 389,658 +0.01(+0.35%)
Dec 14, 2023 2.914 2.963 2.710 2.749 192,879 -0.03(-1.05%)
Dec 13, 2023 2.652 2.866 2.652 2.778 229,540 +0.12(+4.38%)
Dec 12, 2023 2.701 2.832 2.633 2.662 182,065 -0.04(-1.62%)
Dec 11, 2023 2.594 2.596 2.503 2.706 255,922 +0.04(+1.64%)
Dec 08, 2023 2.944 3.021 2.438 2.662 317,590 -0.31(-10.46%)
Dec 07, 2023 3.012 3.050 2.963 2.973 127,404 -0.03(-0.97%)
Dec 06, 2023 3.050 3.196 2.992 3.002 93,308 -0.04(-1.28%)
Dec 05, 2023 3.060 3.114 2.944 3.041 110,185 -0.06(-1.88%)
Dec 04, 2023 3.021 3.274 2.973 3.099 182,802 +0.13(+4.25%)
Dec 01, 2023 3.041 3.099 2.944 2.973 169,917 -0.13(-4.08%)
Nov 30, 2023 3.274 3.328 3.031 3.099 140,516 -0.13(-3.92%)
Nov 29, 2023 3.041 3.400 3.041 3.225 212,928 +0.18(+6.07%)
Nov 28, 2023 3.284 3.284 3.031 3.041 154,708 -0.25(-7.67%)
Nov 27, 2023 3.186 3.293 2.720 3.293 493,751 +0.09(+2.73%)
Nov 24, 2023 3.021 3.235 3.017 3.206 183,656 +0.17(+5.77%)
Nov 22, 2023 3.060 3.196 2.953 3.031 211,329 +0.00(+0.00%)
Nov 21, 2023 2.963 3.099 2.914 3.031 210,988 +0.02(+0.65%)
Nov 20, 2023 3.021 3.517 2.934 3.012 366,256 +0.09(+2.99%)
Nov 17, 2023 2.885 2.944 2.817 2.924 184,818 +0.07(+2.38%)
Nov 16, 2023 2.720 2.963 2.710 2.856 209,339 +0.15(+5.38%)
Nov 15, 2023 2.769 2.914 2.642 2.710 186,993 -0.07(-2.45%)
Nov 14, 2023 2.691 3.011 2.623 2.778 497,604 +0.14(+5.15%)
Nov 13, 2023 2.341 2.672 2.304 2.642 466,562 +0.30(+12.86%)
Nov 10, 2023 2.283 2.419 2.196 2.341 233,781 +0.06(+2.55%)
Nov 09, 2023 2.011 2.361 2.011 2.283 254,096 +0.06(+2.62%)
Nov 08, 2023 2.170 2.288 2.097 2.225 472,218 +0.05(+2.52%)
Nov 07, 2023 2.170 2.179 2.051 2.170 101,039 +0.06(+3.03%)
Nov 06, 2023 2.234 2.234 2.079 2.106 253,584 -0.06(-2.94%)
Nov 03, 2023 1.988 2.225 1.988 2.170 190,845 +0.22(+11.22%)
Nov 02, 2023 2.051 2.051 1.924 1.951 135,804 -0.07(-3.60%)
Nov 01, 2023 2.006 2.081 1.960 2.024 109,836 +0.05(+2.30%)
Oct 31, 2023 2.170 2.170 1.915 1.978 221,032 -0.06(-3.12%)
Oct 30, 2023 1.823 2.143 1.823 2.042 579,835 +0.30(+17.28%)
Oct 27, 2023 1.650 1.769 1.641 1.741 75,971 +0.09(+5.52%)
Oct 26, 2023 1.805 1.805 1.614 1.650 160,720 -0.09(-5.24%)
Oct 25, 2023 1.787 1.896 1.717 1.741 171,841 -0.06(-3.54%)
Oct 24, 2023 1.741 1.942 1.741 1.805 253,137 -0.01(-0.50%)
Oct 23, 2023 1.596 1.997 1.541 1.814 1,267,353 +0.26(+16.37%)
Oct 20, 2023 1.513 1.577 1.477 1.559 230,193 +0.06(+3.95%)
Oct 19, 2023 1.532 1.650 1.413 1.500 1,143,225 +0.13(+9.67%)
Oct 18, 2023 1.368 1.395 1.358 1.368 43,181 +0.00(+0.00%)
Oct 17, 2023 1.313 1.386 1.213 1.368 85,104 +0.01(+0.67%)
Oct 16, 2023 1.313 1.386 1.304 1.358 53,541 +0.04(+2.76%)
Oct 13, 2023 1.313 1.340 1.313 1.322 31,198 +0.01(+0.69%)
Oct 12, 2023 1.395 1.395 1.295 1.313 30,938 -0.05(-4.00%)
Oct 11, 2023 1.349 1.485 1.349 1.368 64,367 +0.01(+0.67%)
Oct 10, 2023 1.368 1.441 1.349 1.358 48,114 -0.01(-0.67%)
Oct 09, 2023 1.386 1.413 1.349 1.368 60,029 -0.01(-0.66%)
Oct 06, 2023 1.322 1.450 1.286 1.377 84,489 +0.02(+1.34%)
Oct 05, 2023 1.331 1.386 1.313 1.358 70,825 -0.00(-0.33%)
Oct 04, 2023 1.358 1.404 1.329 1.363 34,324 +0.00(+0.34%)
Oct 03, 2023 1.386 1.404 1.276 1.358 89,429 -0.05(-3.25%)
Oct 02, 2023 1.450 1.459 1.386 1.404 41,645 -0.05(-3.75%)
Sep 29, 2023 1.468 1.495 1.450 1.459 28,504 +0.00(+0.00%)
Sep 28, 2023 1.431 1.477 1.431 1.459 29,941 -0.01(-0.62%)
Sep 27, 2023 1.441 1.509 1.431 1.468 78,966 +0.03(+1.90%)
Sep 26, 2023 1.459 1.468 1.422 1.441 46,604 -0.01(-0.63%)
Sep 25, 2023 1.468 1.468 1.450 1.450 37,328 -0.01(-0.63%)
Sep 22, 2023 1.441 1.541 1.422 1.459 67,761 +0.02(+1.27%)
Sep 21, 2023 1.541 1.550 1.422 1.441 76,068 -0.13(-8.14%)
Sep 20, 2023 1.577 1.614 1.541 1.568 42,597 +0.01(+0.58%)
Sep 19, 2023 1.568 1.600 1.541 1.559 52,964 -0.02(-1.16%)
Sep 18, 2023 1.596 1.641 1.550 1.577 91,655 -0.02(-1.14%)
Sep 15, 2023 1.586 1.618 1.568 1.596 249,687 +0.01(+0.57%)
Sep 14, 2023 1.614 1.623 1.541 1.586 121,953 -0.01(-0.57%)
Sep 13, 2023 1.632 1.678 1.523 1.596 376,552 -0.04(-2.51%)
Sep 12, 2023 1.614 1.687 1.541 1.637 334,023 -0.01(-0.83%)
Sep 11, 2023 1.322 1.796 1.304 1.650 1,372,830 +0.39(+31.16%)
Sep 08, 2023 1.249 1.286 1.140 1.258 69,718 +0.00(+0.00%)
Sep 07, 2023 1.304 1.304 1.258 1.258 131,311 -0.04(-2.82%)
Sep 06, 2023 1.468 1.468 1.267 1.295 158,689 -0.16(-11.25%)
Sep 05, 2023 1.395 1.495 1.377 1.459 155,066 +0.06(+4.58%)
Sep 01, 2023 1.213 1.413 1.213 1.395 131,046 +0.17(+14.18%)
Aug 31, 2023 1.267 1.276 1.176 1.222 103,518 -0.01(-0.74%)
Aug 30, 2023 1.176 1.276 1.122 1.231 290,360 +0.06(+5.43%)
Aug 29, 2023 1.213 1.258 1.140 1.167 232,943 -0.05(-3.73%)
Aug 28, 2023 1.249 1.256 1.195 1.213 87,436 -0.05(-4.29%)
Aug 25, 2023 1.267 1.295 1.223 1.267 109,578 +0.01(+0.72%)
Aug 24, 2023 1.285 1.339 1.258 1.258 170,522 -0.03(-2.11%)
Aug 23, 2023 1.312 1.348 1.276 1.285 110,209 -0.02(-1.39%)
Aug 22, 2023 1.385 1.403 1.294 1.303 85,108 -0.09(-6.49%)
Aug 21, 2023 1.403 1.452 1.385 1.394 58,292 -0.01(-0.65%)
Aug 18, 2023 1.403 1.411 1.367 1.403 136,559 +0.00(+0.00%)
Aug 17, 2023 1.448 1.475 1.403 1.403 85,956 -0.05(-3.13%)
Aug 16, 2023 1.538 1.557 1.439 1.448 125,192 -0.05(-3.32%)
Aug 15, 2023 1.719 1.729 1.493 1.498 280,208 +0.01(+0.91%)
Aug 14, 2023 1.683 1.683 1.367 1.484 198,047 -0.10(-6.02%)
Aug 11, 2023 1.357 1.674 1.357 1.579 229,384 +0.25(+18.71%)
Aug 10, 2023 1.647 1.747 1.267 1.330 386,171 -0.34(-20.54%)
Aug 09, 2023 1.647 1.683 1.629 1.674 115,504 +0.03(+1.65%)
Aug 08, 2023 1.683 1.686 1.620 1.647 58,677 -0.02(-1.09%)
Aug 07, 2023 1.674 1.710 1.656 1.665 34,529 -0.01(-0.54%)
Aug 04, 2023 1.710 1.710 1.665 1.674 50,706 -0.04(-2.12%)
Aug 03, 2023 1.710 1.747 1.647 1.710 153,570 +0.01(+0.53%)
Aug 02, 2023 1.692 1.701 1.656 1.701 95,153 -0.01(-0.53%)
Aug 01, 2023 1.738 1.738 1.701 1.710 43,309 -0.03(-1.56%)
Jul 31, 2023 1.756 1.776 1.639 1.738 222,848 -0.01(-0.52%)
Jul 28, 2023 1.729 1.747 1.665 1.747 97,755 +0.05(+2.66%)
Jul 27, 2023 1.774 1.774 1.692 1.701 47,642 -0.05(-3.09%)
Jul 26, 2023 1.891 1.891 1.719 1.756 84,656 -0.13(-6.73%)
Jul 25, 2023 1.765 1.891 1.765 1.882 82,503 +0.12(+6.67%)
Jul 24, 2023 1.629 1.783 1.611 1.765 164,513 +0.14(+8.94%)
Jul 21, 2023 1.629 1.629 1.620 1.620 60,841 -0.01(-0.56%)
Jul 20, 2023 1.629 1.647 1.602 1.629 37,547 +0.01(+0.56%)
Jul 19, 2023 1.629 1.674 1.593 1.620 192,176 +0.00(+0.00%)
Jul 18, 2023 1.620 1.638 1.602 1.620 26,205 +0.01(+0.56%)
Jul 17, 2023 1.611 1.629 1.602 1.611 52,789 +0.00(+0.00%)
Jul 14, 2023 1.656 1.656 1.611 1.611 79,210 -0.02(-1.11%)
Jul 13, 2023 1.665 1.674 1.620 1.629 66,014 +0.02(+1.12%)
Jul 12, 2023 1.665 1.706 1.602 1.611 161,904 -0.02(-1.11%)
Jul 11, 2023 1.620 1.683 1.589 1.629 105,443 +0.01(+0.56%)
Jul 10, 2023 1.747 1.801 1.620 1.620 356,658 -0.15(-8.67%)
Jul 07, 2023 1.801 1.810 1.765 1.774 103,282 +0.00(+0.00%)
Jul 06, 2023 1.801 1.801 1.719 1.774 120,112 -0.04(-2.00%)
Jul 05, 2023 1.828 1.855 1.766 1.810 120,395 +0.00(+0.00%)
Jul 03, 2023 1.738 1.819 1.729 1.810 58,776 +0.00(+0.00%)
Jun 30, 2023 1.828 1.910 1.793 1.810 156,281 +0.01(+0.50%)
Jun 29, 2023 1.774 1.869 1.752 1.801 47,148 +0.02(+1.02%)
Jun 28, 2023 1.801 1.828 1.747 1.783 54,935 -0.02(-1.01%)
Jun 27, 2023 1.946 1.973 1.796 1.801 242,401 -0.18(-9.13%)
Jun 26, 2023 2.299 2.299 1.928 1.982 224,569 -0.32(-13.78%)
Jun 23, 2023 2.136 2.317 2.072 2.299 2,254,513 +0.14(+6.28%)
Jun 22, 2023 2.163 2.290 2.091 2.163 73,784 -0.01(-0.42%)
Jun 21, 2023 2.172 2.226 2.091 2.172 115,608 -0.01(-0.41%)
Jun 20, 2023 2.290 2.326 2.118 2.181 166,664 -0.04(-1.63%)
Jun 16, 2023 2.253 2.272 2.181 2.217 173,804 +0.01(+0.41%)
Jun 15, 2023 2.208 2.272 2.181 2.208 112,928 +0.76(+52.50%)
May 08, 2023 1.520 1.520 1.421 1.448 25,205 -0.04(-3.01%)
May 05, 2023 1.430 1.493 1.430 1.493 20,428 +0.07(+5.06%)
May 04, 2023 1.502 1.520 1.394 1.421 22,976 -0.05(-3.66%)
May 03, 2023 1.466 1.520 1.421 1.475 27,254 +0.00(+0.00%)
May 02, 2023 1.565 1.565 1.438 1.475 22,342 -0.04(-2.38%)
May 01, 2023 1.619 1.655 1.502 1.511 81,310 -0.14(-8.70%)
Apr 28, 2023 1.430 1.664 1.403 1.655 49,054 +0.18(+12.19%)
Apr 27, 2023 1.457 1.475 1.430 1.475 26,141 +0.05(+3.47%)
Apr 26, 2023 1.403 1.484 1.403 1.425 54,798 -0.01(-0.94%)
Apr 25, 2023 1.385 1.448 1.367 1.439 51,183 -0.01(-0.62%)
Apr 24, 2023 1.412 1.466 1.394 1.448 38,013 +0.02(+1.26%)
Apr 21, 2023 1.376 1.457 1.376 1.430 19,194 +0.03(+1.92%)
Apr 20, 2023 1.385 1.421 1.349 1.403 28,581 +0.04(+3.31%)
Apr 19, 2023 1.394 1.439 1.304 1.358 81,267 -0.07(-5.03%)
Apr 18, 2023 1.376 1.430 1.363 1.430 15,668 +0.05(+3.92%)
Apr 17, 2023 1.439 1.439 1.340 1.376 80,432 -0.07(-4.97%)
Apr 14, 2023 1.502 1.520 1.421 1.448 37,602 -0.07(-4.73%)
Apr 13, 2023 1.457 1.520 1.439 1.520 46,697 +0.04(+2.74%)
Apr 12, 2023 1.529 1.529 1.479 1.479 32,288 -0.05(-3.24%)
Apr 11, 2023 1.403 1.565 1.403 1.529 41,412 +0.08(+5.59%)
Apr 10, 2023 1.421 1.457 1.408 1.448 62,663 +0.01(+0.63%)
Apr 06, 2023 1.439 1.448 1.394 1.439 38,572 +0.01(+0.63%)
Apr 05, 2023 1.430 1.475 1.394 1.430 34,448 -0.03(-1.85%)
Apr 04, 2023 1.457 1.502 1.394 1.457 179,426 +0.00(+0.31%)
Apr 03, 2023 1.628 1.628 1.394 1.452 298,453 -0.21(-12.70%)
Mar 31, 2023 1.664 1.691 1.520 1.664 99,386 +0.00(+0.00%)
Mar 30, 2023 1.673 1.770 1.575 1.664 139,783 +0.13(+8.19%)
Mar 29, 2023 1.511 1.565 1.511 1.538 19,819 +0.03(+1.79%)
Mar 28, 2023 1.493 1.646 1.484 1.511 103,509 +0.02(+1.21%)
Mar 27, 2023 1.455 1.502 1.448 1.493 15,109 +0.01(+0.61%)
Mar 24, 2023 1.448 1.502 1.421 1.484 60,780 +0.01(+0.61%)
Mar 23, 2023 1.457 1.500 1.457 1.475 42,034 +0.03(+1.86%)
Mar 22, 2023 1.511 1.646 1.430 1.448 70,460 -0.08(-5.29%)
Mar 21, 2023 1.511 1.536 1.484 1.529 36,064 +0.04(+3.03%)
Mar 20, 2023 1.529 1.538 1.457 1.484 66,777 +0.00(+0.00%)
Mar 17, 2023 1.529 1.574 1.466 1.484 118,880 -0.10(-6.25%)
Mar 16, 2023 1.556 1.594 1.484 1.583 63,483 -0.02(-1.12%)
Mar 15, 2023 1.664 1.673 1.574 1.601 42,515 -0.10(-5.82%)
Mar 14, 2023 1.673 1.772 1.673 1.700 85,357 -0.04(-2.58%)
Mar 13, 2023 1.601 1.763 1.601 1.745 75,793 +0.00(+0.00%)
Mar 10, 2023 1.682 1.817 1.679 1.745 28,635 +0.06(+3.74%)
Mar 09, 2023 1.790 1.826 1.673 1.682 26,467 -0.08(-4.59%)
Mar 08, 2023 1.763 1.790 1.727 1.763 11,912 +0.00(+0.00%)
Mar 07, 2023 1.709 1.781 1.709 1.763 23,638 +0.07(+4.26%)
Mar 06, 2023 1.844 1.857 1.664 1.691 104,803 -0.15(-8.29%)
Mar 03, 2023 1.853 1.880 1.844 1.844 27,079 +0.00(+0.00%)
Mar 02, 2023 1.844 1.853 1.808 1.844 22,336 -0.01(-0.49%)
Mar 01, 2023 1.799 1.871 1.754 1.853 102,950 +0.08(+4.57%)
Feb 28, 2023 1.853 1.862 1.754 1.772 37,800 -0.08(-4.37%)
Feb 27, 2023 1.727 1.853 1.664 1.853 51,657 +0.04(+2.49%)
Feb 24, 2023 1.763 1.870 1.754 1.808 25,174 +0.04(+2.55%)
Feb 23, 2023 1.718 1.799 1.709 1.763 28,223 +0.04(+2.62%)
Feb 22, 2023 1.808 1.812 1.709 1.718 58,673 -0.11(-5.91%)
Feb 21, 2023 1.826 1.889 1.799 1.826 32,154 -0.03(-1.46%)
Feb 17, 2023 1.853 1.880 1.790 1.853 87,723 +0.04(+1.98%)
Feb 16, 2023 1.754 1.853 1.727 1.817 43,867 +0.04(+2.02%)
Feb 15, 2023 1.808 1.880 1.718 1.781 111,900 -0.10(-5.26%)
Feb 14, 2023 1.880 1.979 1.880 1.880 31,533 -0.04(-2.34%)
Feb 13, 2023 2.024 2.024 1.844 1.925 60,119 -0.01(-0.46%)
Feb 10, 2023 2.024 2.051 1.907 1.934 25,122 -0.07(-3.59%)
Feb 09, 2023 2.149 2.149 1.817 2.006 122,980 -0.14(-6.69%)
Feb 08, 2023 2.356 2.356 2.060 2.149 54,724 -0.14(-6.27%)
Feb 07, 2023 2.383 2.383 2.248 2.293 58,971 -0.09(-3.77%)
Feb 06, 2023 2.374 2.383 2.302 2.383 48,028 +0.04(+1.53%)
Feb 03, 2023 2.284 2.383 2.210 2.347 49,280 +0.04(+1.95%)
Feb 02, 2023 2.248 2.356 2.204 2.302 208,867 +0.13(+5.79%)
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.