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 (%)
Nov 30, 2023 3.320 3.375 3.073 3.142 138,578 -0.13(-3.92%)
Nov 29, 2023 3.083 3.448 3.083 3.270 209,991 +0.19(+6.07%)
Nov 28, 2023 3.329 3.329 3.073 3.083 152,574 -0.26(-7.67%)
Nov 27, 2023 3.231 3.339 2.758 3.339 486,940 +0.09(+2.73%)
Nov 24, 2023 3.063 3.280 3.060 3.251 181,123 +0.18(+5.77%)
Nov 22, 2023 3.103 3.241 2.995 3.073 208,414 +0.00(+0.00%)
Nov 21, 2023 3.004 3.142 2.955 3.073 208,078 +0.02(+0.65%)
Nov 20, 2023 3.063 3.566 2.975 3.054 361,204 +0.09(+2.99%)
Nov 17, 2023 2.926 2.985 2.857 2.965 182,269 +0.07(+2.38%)
Nov 16, 2023 2.758 3.004 2.748 2.896 206,452 +0.15(+5.38%)
Nov 15, 2023 2.807 2.955 2.679 2.748 184,414 -0.07(-2.45%)
Nov 14, 2023 2.729 3.054 2.660 2.817 490,740 +0.14(+5.15%)
Nov 13, 2023 2.374 2.709 2.336 2.679 460,126 +0.31(+12.86%)
Nov 10, 2023 2.315 2.453 2.226 2.374 230,556 +0.06(+2.55%)
Nov 09, 2023 2.039 2.394 2.039 2.315 250,591 +0.06(+2.62%)
Nov 08, 2023 2.200 2.320 2.126 2.256 465,705 +0.06(+2.52%)
Nov 07, 2023 2.200 2.210 2.080 2.200 99,646 +0.06(+3.03%)
Nov 06, 2023 2.265 2.265 2.108 2.136 250,087 -0.06(-2.94%)
Nov 03, 2023 2.015 2.256 2.015 2.200 188,213 +0.22(+11.22%)
Nov 02, 2023 2.080 2.080 1.951 1.978 133,931 -0.07(-3.60%)
Nov 01, 2023 2.034 2.110 1.988 2.052 108,321 +0.05(+2.30%)
Oct 31, 2023 2.200 2.200 1.941 2.006 217,984 -0.06(-3.13%)
Oct 30, 2023 1.849 2.173 1.849 2.071 571,837 +0.31(+17.28%)
Oct 27, 2023 1.673 1.794 1.664 1.766 74,923 +0.09(+5.52%)
Oct 26, 2023 1.830 1.830 1.636 1.673 158,503 -0.09(-5.24%)
Oct 25, 2023 1.812 1.923 1.741 1.766 169,470 -0.06(-3.54%)
Oct 24, 2023 1.766 1.969 1.766 1.830 249,645 -0.01(-0.50%)
Oct 23, 2023 1.618 2.025 1.562 1.840 1,249,873 +0.26(+16.37%)
Oct 20, 2023 1.535 1.599 1.498 1.581 227,018 +0.06(+3.95%)
Oct 19, 2023 1.553 1.673 1.433 1.521 1,127,456 +0.13(+9.67%)
Oct 18, 2023 1.387 1.414 1.377 1.387 42,585 +0.00(+0.00%)
Oct 17, 2023 1.331 1.405 1.230 1.387 83,930 +0.01(+0.67%)
Oct 16, 2023 1.331 1.405 1.322 1.377 52,803 +0.04(+2.76%)
Oct 13, 2023 1.331 1.359 1.331 1.341 30,768 +0.01(+0.69%)
Oct 12, 2023 1.414 1.414 1.313 1.331 30,511 -0.06(-4.00%)
Oct 11, 2023 1.368 1.505 1.368 1.387 63,479 +0.01(+0.67%)
Oct 10, 2023 1.387 1.461 1.368 1.377 47,451 -0.01(-0.67%)
Oct 09, 2023 1.405 1.433 1.368 1.387 59,201 -0.01(-0.66%)
Oct 06, 2023 1.341 1.470 1.304 1.396 83,323 +0.02(+1.34%)
Oct 05, 2023 1.350 1.405 1.331 1.377 69,848 -0.00(-0.33%)
Oct 04, 2023 1.377 1.424 1.348 1.382 33,851 +0.00(+0.34%)
Oct 03, 2023 1.405 1.424 1.294 1.377 88,195 -0.05(-3.25%)
Oct 02, 2023 1.470 1.479 1.405 1.424 41,071 -0.06(-3.75%)
Sep 29, 2023 1.488 1.516 1.470 1.479 28,111 +0.00(+0.00%)
Sep 28, 2023 1.451 1.498 1.451 1.479 29,528 -0.01(-0.62%)
Sep 27, 2023 1.461 1.530 1.451 1.488 77,877 +0.03(+1.90%)
Sep 26, 2023 1.479 1.488 1.442 1.461 45,961 -0.01(-0.63%)
Sep 25, 2023 1.488 1.488 1.470 1.470 36,813 -0.01(-0.62%)
Sep 22, 2023 1.461 1.562 1.442 1.479 66,827 +0.02(+1.27%)
Sep 21, 2023 1.562 1.572 1.442 1.461 75,019 -0.13(-8.14%)
Sep 20, 2023 1.599 1.636 1.562 1.590 42,010 +0.01(+0.58%)
Sep 19, 2023 1.590 1.622 1.562 1.581 52,234 -0.02(-1.16%)
Sep 18, 2023 1.618 1.664 1.572 1.599 90,391 -0.02(-1.14%)
Sep 15, 2023 1.609 1.641 1.590 1.618 246,243 +0.01(+0.58%)
Sep 14, 2023 1.636 1.646 1.562 1.609 120,271 -0.01(-0.57%)
Sep 13, 2023 1.655 1.701 1.544 1.618 371,358 -0.04(-2.51%)
Sep 12, 2023 1.636 1.710 1.562 1.659 329,416 -0.01(-0.83%)
Sep 11, 2023 1.341 1.821 1.322 1.673 1,353,894 +0.40(+31.16%)
Sep 08, 2023 1.267 1.304 1.156 1.276 68,756 +0.00(+0.00%)
Sep 07, 2023 1.322 1.322 1.276 1.276 129,500 -0.04(-2.82%)
Sep 06, 2023 1.488 1.488 1.285 1.313 156,500 -0.17(-11.25%)
Sep 05, 2023 1.414 1.516 1.397 1.479 152,927 +0.06(+4.57%)
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.