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

Marketwise Inc (NQ: MKTW )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 4.605 4.742 4.313 4.313 242,585 -0.27(-5.79%)
Mar 30, 2022 4.523 4.779 4.487 4.578 355,703 +0.04(+0.80%)
Mar 29, 2022 4.660 4.907 4.487 4.542 247,686 -0.12(-2.55%)
Mar 28, 2022 4.797 4.980 4.651 4.660 246,250 -0.21(-4.32%)
Mar 25, 2022 5.190 5.236 4.843 4.870 208,207 -0.32(-6.16%)
Mar 24, 2022 4.825 5.336 4.761 5.190 277,675 +0.44(+9.23%)
Mar 23, 2022 4.669 4.980 4.669 4.752 212,369 +0.08(+1.76%)
Mar 22, 2022 4.733 4.816 4.596 4.669 306,576 +0.10(+2.20%)
Mar 21, 2022 4.551 4.870 4.203 4.569 561,459 +0.52(+12.87%)
Mar 18, 2022 3.975 4.203 3.902 4.048 215,731 +0.00(+0.00%)
Mar 17, 2022 4.012 4.176 3.838 4.048 225,211 +0.09(+2.31%)
Mar 16, 2022 3.774 4.277 3.774 3.957 247,758 +0.23(+6.13%)
Mar 15, 2022 3.838 4.046 3.685 3.728 169,117 -0.16(-4.23%)
Mar 14, 2022 3.957 4.139 3.865 3.893 202,630 +0.00(+0.00%)
Mar 11, 2022 4.130 4.520 3.884 3.893 276,690 -0.44(-10.13%)
Mar 10, 2022 4.377 4.615 3.966 4.331 491,233 +0.13(+3.04%)
Mar 09, 2022 4.213 4.510 4.158 4.203 299,813 +0.10(+2.45%)
Mar 08, 2022 4.249 4.414 3.993 4.103 201,512 -0.15(-3.44%)
Mar 07, 2022 4.532 4.569 4.249 4.249 186,395 -0.31(-6.81%)
Mar 04, 2022 4.752 5.126 4.514 4.560 277,529 -0.15(-3.11%)
Mar 03, 2022 4.743 5.072 4.651 4.706 297,861 +0.16(+3.62%)
Mar 02, 2022 4.669 4.738 4.505 4.542 103,690 -0.15(-3.12%)
Mar 01, 2022 4.660 4.797 4.478 4.688 102,978 -0.02(-0.39%)
Feb 28, 2022 4.870 5.008 4.697 4.706 125,778 -0.21(-4.28%)
Feb 25, 2022 4.706 5.072 4.605 4.916 222,305 +0.12(+2.48%)
Feb 24, 2022 4.642 4.916 4.615 4.797 185,764 -0.02(-0.38%)
Feb 23, 2022 4.998 5.108 4.743 4.816 138,348 -0.18(-3.66%)
Feb 22, 2022 4.733 5.117 4.660 4.998 98,306 +0.22(+4.59%)
Feb 18, 2022 4.779 0 -0.04(-0.76%)
Feb 17, 2022 4.925 4.971 4.788 4.816 116,146 -0.17(-3.48%)
Feb 16, 2022 5.099 5.099 4.953 4.989 109,718 -0.16(-3.19%)
Feb 15, 2022 4.944 5.236 4.944 5.154 153,052 +0.26(+5.22%)
Feb 14, 2022 4.733 5.008 4.624 4.898 204,585 +0.13(+2.68%)
Feb 11, 2022 4.816 5.099 4.752 4.770 166,198 -0.07(-1.51%)
Feb 10, 2022 4.697 4.998 4.697 4.843 225,908 +0.03(+0.57%)
Feb 09, 2022 4.807 4.925 4.786 4.816 182,879 -0.01(-0.19%)
Feb 08, 2022 4.706 5.017 4.688 4.825 213,801 +0.08(+1.73%)
Feb 07, 2022 4.615 4.971 4.596 4.743 918,584 +0.09(+1.96%)
Feb 04, 2022 4.889 5.382 4.569 4.651 386,755 -0.28(-5.74%)
Feb 03, 2022 5.126 4.907 4.934 127,087 -0.31(-5.92%)
Feb 02, 2022 5.437 5.492 5.218 5.245 92,623 -0.19(-3.53%)
Feb 01, 2022 5.236 5.519 5.154 5.437 244,063 +0.11(+2.06%)
Jan 31, 2022 5.273 5.455 5.327 217,234 +0.14(+2.64%)
Jan 28, 2022 5.300 5.323 5.099 5.190 80,872 -0.10(-1.90%)
Jan 27, 2022 5.355 5.446 5.282 5.291 49,869 -0.03(-0.52%)
Jan 26, 2022 5.519 5.702 5.268 5.318 128,349 -0.13(-2.35%)
Jan 25, 2022 5.775 5.775 5.332 5.446 190,426 -0.06(-1.16%)
Jan 24, 2022 5.273 5.629 4.423 5.510 343,283 +0.07(+1.34%)
Jan 21, 2022 5.218 5.565 5.190 5.437 132,854 +0.06(+1.19%)
Jan 20, 2022 5.528 5.702 5.300 5.373 231,475 -0.11(-2.00%)
Jan 19, 2022 5.574 5.647 5.464 5.483 44,596 -0.09(-1.64%)
Jan 18, 2022 5.437 5.702 5.371 5.574 115,837 +0.14(+2.52%)
Jan 14, 2022 5.437 0 -0.21(-3.72%)
Jan 13, 2022 5.958 6.215 5.519 5.647 108,705 -0.36(-5.94%)
Jan 12, 2022 5.940 6.333 5.940 6.004 57,989 +0.07(+1.23%)
Jan 11, 2022 5.912 6.081 5.812 5.930 41,278 -0.01(-0.15%)
Jan 10, 2022 6.095 6.141 5.839 5.940 126,201 -0.26(-4.27%)
Jan 07, 2022 6.351 6.351 6.031 6.205 57,819 -0.11(-1.74%)
Jan 06, 2022 6.013 6.488 5.949 6.314 84,142 +0.30(+5.02%)
Jan 05, 2022 6.451 6.598 6.013 6.013 141,087 -0.51(-7.84%)
Jan 04, 2022 6.460 6.689 6.460 6.524 123,586 +0.04(+0.56%)
Jan 03, 2022 6.863 6.892 6.442 6.488 135,095 -0.40(-5.84%)
Dec 31, 2021 6.544 6.962 6.544 6.890 109,350 +0.30(+4.58%)
Dec 30, 2021 6.552 6.817 6.442 6.588 75,377 +0.17(+2.71%)
Dec 29, 2021 6.607 6.607 6.378 6.415 65,201 -0.17(-2.64%)
Dec 28, 2021 6.497 6.826 6.497 6.588 147,904 -0.17(-2.57%)
Dec 27, 2021 6.616 7.064 6.616 6.762 89,159 +0.09(+1.37%)
Dec 23, 2021 6.424 7.164 6.360 6.671 255,305 +0.25(+3.84%)
Dec 22, 2021 6.168 6.598 6.168 6.424 172,313 +0.24(+3.84%)
Dec 21, 2021 5.803 6.479 5.803 6.186 361,435 +0.38(+6.61%)
Dec 20, 2021 5.400 5.848 5.081 5.803 453,860 +0.44(+8.18%)
Dec 17, 2021 5.538 5.592 5.108 5.364 566,764 -0.18(-3.29%)
Dec 16, 2021 5.720 5.880 5.519 5.547 516,123 -0.12(-2.10%)
Dec 15, 2021 5.583 5.867 5.456 5.665 337,070 +0.05(+0.98%)
Dec 14, 2021 5.739 5.921 5.574 5.611 135,470 -0.24(-4.06%)
Dec 13, 2021 5.675 6.022 5.556 5.848 222,566 +0.14(+2.40%)
Dec 10, 2021 5.720 5.976 5.675 5.711 251,788 +0.00(+0.00%)
Dec 09, 2021 5.766 5.985 5.623 5.711 176,693 -0.16(-2.80%)
Dec 08, 2021 5.739 6.254 5.655 5.876 209,775 +0.17(+3.04%)
Dec 07, 2021 5.565 6.004 5.565 5.702 225,156 +0.21(+3.83%)
Dec 06, 2021 5.400 5.583 5.291 5.492 482,193 +0.01(+0.17%)
Dec 03, 2021 5.867 5.985 5.419 5.483 403,306 -0.38(-6.54%)
Dec 02, 2021 5.967 5.976 5.844 5.867 195,461 -0.10(-1.68%)
Dec 01, 2021 6.488 6.563 5.940 5.967 238,199 -0.55(-8.42%)
Nov 30, 2021 6.488 6.616 6.314 6.515 191,587 +0.04(+0.56%)
Nov 29, 2021 6.534 6.735 6.451 6.479 89,872 -0.15(-2.21%)
Nov 26, 2021 6.506 6.753 6.392 6.625 79,966 +0.10(+1.54%)
Nov 24, 2021 6.460 6.680 6.451 6.524 292,952 -0.04(-0.56%)
Nov 23, 2021 6.515 6.744 6.483 6.561 176,541 +0.00(+0.00%)
Nov 22, 2021 6.762 6.872 6.561 6.561 150,586 -0.11(-1.64%)
Nov 19, 2021 6.826 7.250 6.598 6.671 145,849 -0.13(-1.88%)
Nov 18, 2021 7.228 6.872 6.744 6.799 295,904 -0.19(-2.75%)
Nov 17, 2021 6.890 7.292 6.881 6.990 160,659 +0.00(+0.00%)
Nov 16, 2021 6.899 7.027 6.899 6.990 296,613 +0.05(+0.66%)
Nov 15, 2021 6.926 7.191 6.808 6.945 256,433 -0.01(-0.13%)
Nov 12, 2021 6.826 7.082 6.699 6.954 214,252 +0.19(+2.84%)
Nov 11, 2021 6.744 6.808 6.309 6.762 1,625,871 -0.44(-6.09%)
Nov 10, 2021 7.237 7.338 7.201 422,107 -0.03(-0.38%)
Nov 09, 2021 7.301 7.356 7.009 7.228 144,497 -0.09(-1.25%)
Nov 08, 2021 7.310 7.393 7.137 7.319 106,787 +0.09(+1.26%)
Nov 05, 2021 7.237 7.393 7.140 7.228 129,855 -0.08(-1.12%)
Nov 04, 2021 7.438 7.507 7.022 7.310 149,699 +0.01(+0.13%)
Nov 03, 2021 6.853 7.548 6.853 7.301 451,496 +0.45(+6.53%)
Nov 02, 2021 6.826 6.853 6.607 6.853 217,543 +0.06(+0.94%)
Nov 01, 2021 6.387 6.853 6.387 6.789 357,090 +0.40(+6.29%)
Oct 29, 2021 6.506 6.616 6.259 6.387 166,039 -0.16(-2.37%)
Oct 28, 2021 6.680 6.853 6.524 6.543 96,486 -0.09(-1.38%)
Oct 27, 2021 6.808 6.949 6.634 6.634 211,444 -0.16(-2.29%)
Oct 26, 2021 6.616 6.789 6.789 169,808 +0.21(+3.19%)
Oct 25, 2021 6.396 6.716 6.369 6.579 151,102 +0.18(+2.86%)
Oct 22, 2021 6.579 6.707 6.351 6.396 193,318 -0.19(-2.91%)
Oct 21, 2021 6.616 6.716 6.488 6.588 168,427 +0.03(+0.42%)
Oct 20, 2021 6.442 6.662 6.305 6.561 121,911 +0.16(+2.43%)
Oct 19, 2021 6.607 6.664 6.387 6.406 102,595 -0.16(-2.37%)
Oct 18, 2021 6.488 6.671 6.396 6.561 80,182 +0.09(+1.41%)
Oct 15, 2021 6.625 6.662 6.451 6.470 93,338 -0.10(-1.53%)
Oct 14, 2021 6.634 6.799 6.534 6.570 182,488 -0.01(-0.14%)
Oct 13, 2021 6.387 6.662 6.342 6.579 168,898 +0.18(+2.86%)
Oct 12, 2021 6.552 6.598 6.351 6.396 284,623 -0.11(-1.69%)
Oct 11, 2021 6.396 6.721 6.396 6.506 393,997 +0.15(+2.30%)
Oct 08, 2021 6.689 6.776 6.342 6.360 279,405 -0.34(-5.05%)
Oct 07, 2021 6.780 6.945 6.689 6.698 131,033 -0.05(-0.81%)
Oct 06, 2021 6.926 7.118 6.671 6.753 148,637 -0.18(-2.64%)
Oct 05, 2021 7.128 7.301 6.863 6.936 414,109 -0.32(-4.41%)
Oct 04, 2021 7.237 7.310 7.036 7.255 104,489 +0.02(+0.25%)
Oct 01, 2021 7.520 7.566 7.000 7.237 320,276 -0.31(-4.12%)
Sep 30, 2021 7.411 7.548 7.274 7.548 190,164 +0.19(+2.61%)
Sep 29, 2021 7.274 7.493 7.191 7.356 135,296 +0.05(+0.75%)
Sep 28, 2021 7.621 7.658 7.182 7.301 237,066 -0.28(-3.73%)
Sep 27, 2021 7.438 7.685 7.393 7.584 144,835 +0.13(+1.72%)
Sep 24, 2021 7.502 7.758 7.393 7.456 117,488 -0.12(-1.57%)
Sep 23, 2021 7.502 7.749 7.356 7.575 223,673 +0.10(+1.34%)
Sep 22, 2021 7.630 8.133 7.336 7.475 270,052 -0.14(-1.80%)
Sep 21, 2021 7.941 8.087 7.520 7.612 502,339 -0.16(-2.00%)
Sep 20, 2021 7.767 8.069 7.584 7.767 502,329 -0.05(-0.58%)
Sep 17, 2021 8.462 8.599 7.813 7.813 1,747,927 -0.48(-5.84%)
Sep 16, 2021 8.069 8.297 7.822 8.297 623,033 +0.36(+4.49%)
Sep 15, 2021 7.904 8.342 7.719 7.941 702,604 +0.05(+0.58%)
Sep 14, 2021 7.475 8.087 7.427 7.895 398,792 +0.38(+5.11%)
Sep 13, 2021 7.804 7.950 7.310 7.511 623,203 -0.36(-4.53%)
Sep 10, 2021 7.886 8.197 7.868 7.868 510,371 -0.10(-1.26%)
Sep 09, 2021 7.767 8.151 7.767 7.968 405,580 +0.10(+1.28%)
Sep 08, 2021 8.114 8.407 7.767 7.868 469,582 -0.25(-3.04%)
Sep 07, 2021 8.535 8.672 8.014 8.114 534,178 -0.30(-3.58%)
Sep 03, 2021 8.535 8.718 7.986 8.416 746,848 -0.17(-2.02%)
Sep 02, 2021 9.046 9.248 8.251 8.590 734,343 -0.14(-1.57%)
Sep 01, 2021 8.407 8.919 8.087 8.727 895,823 +0.48(+5.88%)
Aug 31, 2021 7.539 8.681 7.539 8.242 961,647 +0.68(+8.94%)
Aug 30, 2021 6.744 7.721 6.716 7.566 857,937 +0.83(+12.35%)
Aug 27, 2021 6.625 7.109 6.588 6.735 1,487,870 +0.18(+2.79%)
Aug 26, 2021 6.305 6.744 6.186 6.552 1,922,374 +0.25(+3.91%)
Aug 25, 2021 6.360 6.488 5.985 6.305 3,255,076 +0.09(+1.47%)
Aug 24, 2021 6.351 6.534 6.177 6.214 2,650,076 +0.01(+0.15%)
Aug 23, 2021 7.447 7.447 6.031 6.205 5,447,684 -1.24(-16.69%)
Aug 20, 2021 7.658 7.721 7.210 7.447 313,596 -0.23(-2.98%)
Aug 19, 2021 8.407 8.855 7.603 7.676 273,905 -0.80(-9.39%)
Aug 18, 2021 8.745 9.129 8.242 8.471 281,414 -0.08(-0.96%)
Aug 17, 2021 8.233 9.083 8.023 8.553 325,687 +0.37(+4.46%)
Aug 16, 2021 9.220 9.220 8.014 8.188 206,600 -0.98(-10.67%)
Aug 13, 2021 9.997 10.60 8.407 9.165 423,349 -0.72(-7.30%)
Aug 12, 2021 11.42 11.64 8.955 9.887 601,554 -1.35(-12.03%)
Aug 11, 2021 12.05 12.05 11.10 11.24 250,808 -0.72(-6.04%)
Aug 10, 2021 12.24 12.24 11.38 11.96 270,732 -0.30(-2.46%)
Aug 09, 2021 11.66 12.53 11.09 12.26 251,208 +0.59(+5.09%)
Aug 06, 2021 11.87 12.13 11.46 11.67 67,526 -0.05(-0.47%)
Aug 05, 2021 12.20 12.77 11.51 11.72 212,087 -0.48(-3.89%)
Aug 04, 2021 12.15 13.13 11.73 12.20 230,541 -0.16(-1.33%)
Aug 03, 2021 13.77 13.98 11.01 12.36 477,952 -1.40(-10.16%)
Aug 02, 2021 13.80 14.61 13.05 13.76 328,165 +0.90(+7.04%)
Jul 30, 2021 11.70 15.51 11.47 12.86 1,066,028 +0.26(+2.03%)
Jul 29, 2021 10.28 12.79 10.28 12.60 577,648 +2.37(+23.12%)
Jul 28, 2021 10.06 10.27 9.650 10.23 193,136 +0.04(+0.36%)
Jul 27, 2021 10.97 11.08 10.03 10.20 419,322 -0.58(-5.42%)
Jul 26, 2021 10.02 10.96 10.01 10.78 639,870 +0.80(+8.01%)
Jul 23, 2021 9.439 10.23 9.229 9.983 392,936 +0.80(+8.71%)
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.