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

Marketwise Inc (NQ: MKTW )

1.395 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 30, 2022 1.526 1.572 1.499 1.535 167,716 -0.01(-0.59%)
Dec 29, 2022 1.416 1.553 1.410 1.544 126,924 +0.11(+7.64%)
Dec 28, 2022 1.426 1.499 1.389 1.435 92,774 -0.01(-0.63%)
Dec 27, 2022 1.480 1.508 1.389 1.444 103,993 -0.04(-2.47%)
Dec 23, 2022 1.489 1.508 1.435 1.480 46,471 +0.00(+0.00%)
Dec 22, 2022 1.453 1.526 1.426 1.480 55,427 +0.02(+1.25%)
Dec 21, 2022 1.553 1.627 1.462 1.462 295,280 -0.09(-5.88%)
Dec 20, 2022 1.627 1.681 1.553 1.553 1,011,339 -0.07(-4.49%)
Dec 19, 2022 1.636 1.681 1.581 1.627 78,228 +0.02(+1.14%)
Dec 16, 2022 1.645 1.773 1.581 1.608 252,746 -0.05(-3.30%)
Dec 15, 2022 1.736 1.764 1.608 1.663 140,143 -0.11(-6.19%)
Dec 14, 2022 1.754 1.818 1.636 1.773 264,425 +0.02(+1.04%)
Dec 13, 2022 1.782 1.800 1.645 1.754 221,629 +0.06(+3.78%)
Dec 12, 2022 1.754 1.791 1.636 1.690 167,444 +0.01(+0.54%)
Dec 09, 2022 1.718 1.809 1.663 1.681 54,614 -0.05(-3.16%)
Dec 08, 2022 1.800 1.832 1.672 1.736 303,305 -0.05(-2.56%)
Dec 07, 2022 1.690 1.846 1.690 1.782 355,113 +0.10(+5.98%)
Dec 06, 2022 1.745 1.919 1.636 1.681 701,232 -0.09(-5.15%)
Dec 05, 2022 1.782 2.038 1.718 1.773 514,386 +0.02(+1.04%)
Dec 02, 2022 1.709 1.882 1.645 1.754 1,089,948 +0.02(+1.05%)
Dec 01, 2022 1.690 1.790 1.645 1.736 290,840 +0.00(+0.00%)
Nov 30, 2022 1.718 1.736 1.645 1.736 230,268 +0.09(+5.56%)
Nov 29, 2022 1.946 1.983 1.627 1.645 347,269 -0.29(-15.09%)
Nov 28, 2022 1.946 1.992 1.910 1.937 33,470 -0.04(-1.85%)
Nov 25, 2022 1.992 2.141 1.965 1.974 10,502 -0.05(-2.26%)
Nov 23, 2022 1.992 2.038 1.928 2.019 181,220 +0.00(+0.00%)
Nov 22, 2022 1.965 2.029 1.946 2.019 165,955 +0.02(+0.91%)
Nov 21, 2022 2.166 2.166 1.965 2.001 91,576 -0.18(-8.37%)
Nov 18, 2022 2.111 2.202 1.992 2.184 181,245 +0.10(+4.82%)
Nov 17, 2022 2.147 2.147 1.946 2.083 193,904 -0.02(-0.87%)
Nov 16, 2022 2.230 2.248 2.093 2.102 98,563 -0.16(-6.88%)
Nov 15, 2022 2.193 2.283 2.166 2.257 108,691 +0.10(+4.66%)
Nov 14, 2022 2.303 2.303 2.147 2.157 39,879 -0.05(-2.48%)
Nov 11, 2022 2.193 2.275 2.147 2.211 87,163 +0.07(+3.42%)
Nov 10, 2022 2.019 2.175 2.019 2.138 115,330 +0.14(+6.85%)
Nov 09, 2022 1.965 2.111 1.965 2.001 78,299 +0.02(+0.92%)
Nov 08, 2022 1.837 1.983 1.828 1.983 96,772 +0.16(+8.50%)
Nov 07, 2022 1.764 1.864 1.764 1.828 79,116 +0.06(+3.63%)
Nov 04, 2022 1.718 1.818 1.672 1.764 93,205 +0.02(+1.05%)
Nov 03, 2022 2.056 2.184 1.547 1.745 265,646 -0.39(-18.38%)
Nov 02, 2022 2.266 2.330 2.138 2.138 128,529 -0.14(-6.02%)
Nov 01, 2022 2.248 2.312 2.184 2.275 125,264 +0.03(+1.22%)
Oct 31, 2022 2.312 2.312 2.202 2.248 61,726 -0.07(-3.15%)
Oct 28, 2022 2.275 2.403 2.257 2.321 59,689 +0.05(+2.01%)
Oct 27, 2022 2.275 2.312 2.252 2.275 60,625 -0.00(-0.20%)
Oct 26, 2022 2.303 2.376 2.257 2.280 33,357 -0.03(-1.38%)
Oct 25, 2022 2.248 2.348 2.202 2.312 61,918 +0.05(+2.43%)
Oct 24, 2022 2.376 2.385 2.166 2.257 173,648 -0.12(-5.00%)
Oct 21, 2022 2.367 2.385 2.284 2.376 50,569 +0.05(+1.96%)
Oct 20, 2022 2.284 2.422 2.220 2.330 66,857 +0.05(+2.00%)
Oct 19, 2022 2.266 2.330 2.202 2.284 65,078 +0.01(+0.40%)
Oct 18, 2022 2.147 2.348 2.111 2.275 25,747 +0.06(+2.89%)
Oct 17, 2022 2.275 2.321 2.147 2.211 137,952 -0.03(-1.22%)
Oct 14, 2022 2.403 2.407 2.220 2.239 71,546 -0.15(-6.13%)
Oct 13, 2022 2.284 2.412 2.248 2.385 67,972 +0.05(+1.95%)
Oct 12, 2022 2.330 2.394 2.284 2.339 106,974 +0.00(+0.00%)
Oct 11, 2022 2.348 2.458 2.284 2.339 234,120 -0.04(-1.54%)
Oct 10, 2022 2.403 2.436 2.193 2.376 88,594 -0.02(-0.76%)
Oct 07, 2022 2.376 2.504 2.358 2.394 57,434 -0.02(-0.76%)
Oct 06, 2022 2.458 2.531 2.339 2.412 39,963 -0.10(-4.00%)
Oct 05, 2022 2.312 2.540 2.284 2.513 116,892 +0.14(+5.77%)
Oct 04, 2022 2.275 2.376 2.257 2.376 93,504 +0.14(+6.12%)
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.