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

Marketwise Inc (NQ: MKTW )

1.550 -0.070 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 3.628 3.637 3.381 3.454 383,620 -0.23(-6.20%)
Apr 28, 2022 3.655 4.194 3.564 3.683 896,706 +0.03(+0.75%)
Apr 27, 2022 3.600 3.702 3.582 3.655 155,719 -0.01(-0.25%)
Apr 26, 2022 3.637 3.801 3.491 3.664 209,593 -0.02(-0.50%)
Apr 25, 2022 3.463 3.710 3.463 3.683 189,506 +0.16(+4.40%)
Apr 22, 2022 3.545 3.573 3.472 3.527 130,272 -0.01(-0.26%)
Apr 21, 2022 3.518 3.673 3.480 3.536 280,991 +0.05(+1.57%)
Apr 20, 2022 3.692 3.692 3.454 3.482 126,486 -0.16(-4.51%)
Apr 19, 2022 3.646 3.810 3.602 3.646 119,820 -0.01(-0.25%)
Apr 18, 2022 3.655 3.728 3.399 3.655 209,514 -0.03(-0.74%)
Apr 14, 2022 3.728 3.765 3.605 3.683 162,574 -0.02(-0.49%)
Apr 13, 2022 3.664 3.756 3.564 3.701 187,519 +0.09(+2.53%)
Apr 12, 2022 3.756 3.798 3.564 3.609 252,483 -0.16(-4.36%)
Apr 11, 2022 3.838 3.929 3.747 3.774 145,719 -0.04(-0.96%)
Apr 08, 2022 3.829 4.002 3.774 3.810 143,705 -0.06(-1.65%)
Apr 07, 2022 3.929 3.975 3.756 3.874 205,156 +0.00(+0.00%)
Apr 06, 2022 4.249 4.258 3.838 3.874 457,679 -0.42(-9.79%)
Apr 05, 2022 4.478 4.478 4.258 4.295 199,847 -0.17(-3.89%)
Apr 04, 2022 4.322 4.569 4.322 4.468 205,597 +0.18(+4.26%)
Apr 01, 2022 4.340 4.647 4.258 4.286 171,652 -0.03(-0.64%)
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%)
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.