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 3.620 3.630 3.374 3.447 384,396 -0.23(-6.20%)
Apr 28, 2022 3.648 4.186 3.557 3.675 898,519 +0.03(+0.75%)
Apr 27, 2022 3.593 3.694 3.575 3.648 156,034 -0.01(-0.25%)
Apr 26, 2022 3.630 3.794 3.484 3.657 210,017 -0.02(-0.50%)
Apr 25, 2022 3.456 3.702 3.456 3.675 189,889 +0.16(+4.40%)
Apr 22, 2022 3.538 3.566 3.465 3.520 130,535 -0.01(-0.26%)
Apr 21, 2022 3.511 3.666 3.473 3.529 281,559 +0.05(+1.57%)
Apr 20, 2022 3.684 3.684 3.447 3.474 126,742 -0.16(-4.51%)
Apr 19, 2022 3.639 3.803 3.595 3.639 120,062 -0.01(-0.25%)
Apr 18, 2022 3.648 3.721 3.392 3.648 209,937 -0.03(-0.74%)
Apr 14, 2022 3.721 3.757 3.598 3.675 162,902 -0.02(-0.49%)
Apr 13, 2022 3.657 3.748 3.557 3.693 187,899 +0.09(+2.53%)
Apr 12, 2022 3.748 3.790 3.557 3.602 252,994 -0.16(-4.36%)
Apr 11, 2022 3.830 3.921 3.739 3.766 146,013 -0.04(-0.96%)
Apr 08, 2022 3.821 3.994 3.766 3.803 143,995 -0.06(-1.65%)
Apr 07, 2022 3.921 3.967 3.748 3.867 205,571 +0.00(+0.00%)
Apr 06, 2022 4.241 4.250 3.830 3.867 458,604 -0.42(-9.79%)
Apr 05, 2022 4.469 4.469 4.250 4.286 200,251 -0.17(-3.89%)
Apr 04, 2022 4.313 4.560 4.313 4.459 206,013 +0.18(+4.26%)
Apr 01, 2022 4.332 4.637 4.250 4.277 171,999 -0.03(-0.64%)
Mar 31, 2022 4.596 4.733 4.304 4.304 243,075 -0.26(-5.79%)
Mar 30, 2022 4.514 4.769 4.478 4.569 356,422 +0.04(+0.80%)
Mar 29, 2022 4.651 4.897 4.478 4.532 248,186 -0.12(-2.55%)
Mar 28, 2022 4.788 4.970 4.642 4.651 246,748 -0.21(-4.32%)
Mar 25, 2022 5.180 5.225 4.833 4.861 208,628 -0.32(-6.16%)
Mar 24, 2022 4.815 5.325 4.751 5.180 278,236 +0.44(+9.23%)
Mar 23, 2022 4.660 4.970 4.660 4.742 212,798 +0.08(+1.76%)
Mar 22, 2022 4.724 4.806 4.587 4.660 307,196 +0.10(+2.20%)
Mar 21, 2022 4.541 4.861 4.195 4.560 562,594 +0.52(+12.87%)
Mar 18, 2022 3.967 4.195 3.894 4.040 216,167 +0.00(+0.00%)
Mar 17, 2022 4.003 4.168 3.830 4.040 225,666 +0.09(+2.31%)
Mar 16, 2022 3.766 4.268 3.766 3.949 248,259 +0.23(+6.13%)
Mar 15, 2022 3.830 4.038 3.678 3.721 169,459 -0.16(-4.23%)
Mar 14, 2022 3.949 4.131 3.858 3.885 203,040 +0.00(+0.00%)
Mar 11, 2022 4.122 4.511 3.876 3.885 277,250 -0.44(-10.13%)
Mar 10, 2022 4.368 4.605 3.958 4.323 492,226 +0.13(+3.04%)
Mar 09, 2022 4.204 4.500 4.149 4.195 300,419 +0.10(+2.45%)
Mar 08, 2022 4.241 4.405 3.985 4.095 201,919 -0.15(-3.44%)
Mar 07, 2022 4.523 4.560 4.241 4.241 186,772 -0.31(-6.81%)
Mar 04, 2022 4.742 5.116 4.505 4.551 278,091 -0.15(-3.11%)
Mar 03, 2022 4.733 5.061 4.642 4.697 298,464 +0.16(+3.62%)
Mar 02, 2022 4.660 4.728 4.496 4.532 103,900 -0.15(-3.12%)
Mar 01, 2022 4.651 4.788 4.469 4.678 103,186 -0.02(-0.39%)
Feb 28, 2022 4.861 4.997 4.687 4.697 126,033 -0.21(-4.28%)
Feb 25, 2022 4.697 5.061 4.596 4.906 222,755 +0.12(+2.48%)
Feb 24, 2022 4.633 4.906 4.605 4.788 186,140 -0.02(-0.38%)
Feb 23, 2022 4.988 5.098 4.733 4.806 138,628 -0.18(-3.66%)
Feb 22, 2022 4.724 5.107 4.651 4.988 98,505 +0.22(+4.59%)
Feb 18, 2022 4.769 0 -0.04(-0.76%)
Feb 17, 2022 4.915 4.961 4.779 4.806 116,381 -0.17(-3.48%)
Feb 16, 2022 5.089 5.089 4.943 4.979 109,940 -0.16(-3.19%)
Feb 15, 2022 4.934 5.225 4.934 5.143 153,361 +0.26(+5.22%)
Feb 14, 2022 4.724 4.997 4.614 4.888 204,998 +0.13(+2.68%)
Feb 11, 2022 4.806 5.089 4.742 4.760 166,534 -0.07(-1.51%)
Feb 10, 2022 4.687 4.988 4.687 4.833 226,365 +0.03(+0.57%)
Feb 09, 2022 4.797 4.915 4.777 4.806 183,249 -0.01(-0.19%)
Feb 08, 2022 4.697 5.007 4.678 4.815 214,234 +0.08(+1.73%)
Feb 07, 2022 4.605 4.961 4.587 4.733 920,442 +0.09(+1.96%)
Feb 04, 2022 4.879 5.371 4.560 4.642 387,537 -0.28(-5.74%)
Feb 03, 2022 5.116 4.897 4.924 127,344 -0.31(-5.92%)
Feb 02, 2022 5.426 5.481 5.207 5.235 92,810 -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.