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

Marketwise Inc (NQ: MKTW )

1.510 -0.040 (-2.55%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 22, 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 (%)
Jul 29, 2022 2.440 2.623 2.358 2.604 134,747 +0.17(+7.14%)
Jul 28, 2022 2.517 2.543 2.376 2.431 128,531 -0.07(-2.92%)
Jul 27, 2022 2.467 2.549 2.294 2.504 1,023,087 +0.08(+3.40%)
Jul 26, 2022 2.486 2.486 2.284 2.422 93,525 -0.12(-4.68%)
Jul 25, 2022 2.486 2.560 2.431 2.540 241,939 +0.03(+1.09%)
Jul 22, 2022 2.717 2.717 2.403 2.513 149,427 -0.17(-6.46%)
Jul 21, 2022 2.833 2.897 2.559 2.687 98,242 -0.15(-5.16%)
Jul 20, 2022 2.851 2.933 2.687 2.833 98,235 +0.03(+0.98%)
Jul 19, 2022 2.869 2.988 2.751 2.805 123,856 -0.06(-2.23%)
Jul 18, 2022 3.079 3.212 2.824 2.869 100,236 -0.15(-4.85%)
Jul 15, 2022 3.006 3.308 2.814 3.015 250,104 +0.05(+1.54%)
Jul 14, 2022 2.906 3.125 2.841 2.970 100,651 +0.06(+2.20%)
Jul 13, 2022 2.650 3.125 2.650 2.906 108,070 +0.20(+7.43%)
Jul 12, 2022 2.888 2.906 2.668 2.705 65,444 -0.15(-5.13%)
Jul 11, 2022 2.979 2.979 2.723 2.851 67,519 -0.20(-6.59%)
Jul 08, 2022 3.143 3.253 2.970 3.052 34,582 -0.14(-4.30%)
Jul 07, 2022 3.043 3.244 3.034 3.189 60,771 +0.14(+4.49%)
Jul 06, 2022 3.290 3.363 3.052 3.052 96,529 -0.31(-9.24%)
Jul 05, 2022 3.079 3.363 3.020 3.363 106,870 +0.22(+6.98%)
Jul 01, 2022 3.271 3.390 2.997 3.143 57,541 -0.15(-4.44%)
Jun 30, 2022 3.143 3.308 2.994 3.290 84,678 +0.14(+4.35%)
Jun 29, 2022 3.207 3.253 3.079 3.153 84,118 -0.11(-3.36%)
Jun 28, 2022 3.591 3.655 3.079 3.262 89,949 -0.35(-9.62%)
Jun 27, 2022 3.555 3.810 3.445 3.609 92,166 +0.05(+1.28%)
Jun 24, 2022 3.427 3.801 3.326 3.564 1,728,863 +0.17(+5.12%)
Jun 23, 2022 3.299 3.600 3.207 3.390 156,377 +0.10(+3.06%)
Jun 22, 2022 3.472 3.678 3.244 3.290 187,889 -0.18(-5.26%)
Jun 21, 2022 3.463 3.609 3.317 3.472 153,567 +0.11(+3.26%)
Jun 17, 2022 3.335 3.701 3.217 3.363 225,016 +0.08(+2.51%)
Jun 16, 2022 3.290 3.427 3.198 3.280 177,150 -0.07(-2.18%)
Jun 15, 2022 3.006 3.381 2.981 3.354 197,185 +0.42(+14.33%)
Jun 14, 2022 2.723 3.765 2.657 2.933 553,454 +0.20(+7.36%)
Jun 13, 2022 2.741 2.864 2.531 2.732 97,732 -0.11(-3.86%)
Jun 10, 2022 2.878 2.878 2.568 2.842 210,600 +0.07(+2.64%)
Jun 09, 2022 2.659 2.824 2.524 2.769 301,521 +0.24(+9.39%)
Jun 08, 2022 2.284 2.677 2.175 2.531 461,864 +0.26(+11.24%)
Jun 07, 2022 2.294 2.294 2.193 2.275 126,680 -0.02(-0.80%)
Jun 06, 2022 2.577 2.586 2.284 2.294 274,603 -0.31(-11.93%)
Jun 03, 2022 2.805 2.860 2.486 2.604 154,543 -0.28(-9.81%)
Jun 02, 2022 2.933 3.015 2.787 2.888 81,127 -0.04(-1.25%)
Jun 01, 2022 2.915 3.015 2.806 2.924 87,238 +0.00(+0.00%)
May 31, 2022 2.897 3.034 2.842 2.924 84,606 +0.02(+0.63%)
May 27, 2022 2.687 2.988 2.687 2.906 127,483 +0.22(+8.16%)
May 26, 2022 2.604 2.737 2.540 2.687 96,009 +0.08(+3.16%)
May 25, 2022 2.467 2.714 2.467 2.604 43,324 +0.11(+4.40%)
May 24, 2022 2.586 2.613 2.458 2.495 122,150 -0.18(-6.83%)
May 23, 2022 2.677 2.751 2.568 2.677 121,306 +0.10(+3.90%)
May 20, 2022 2.531 2.599 2.476 2.577 135,892 +0.06(+2.55%)
May 19, 2022 2.275 2.549 2.275 2.513 154,998 +0.25(+10.89%)
May 18, 2022 2.531 2.540 2.257 2.266 287,001 -0.30(-11.74%)
May 17, 2022 2.467 2.751 2.385 2.568 379,975 +0.12(+4.85%)
May 16, 2022 2.422 2.504 2.303 2.449 315,988 +0.05(+2.29%)
May 13, 2022 2.330 2.465 2.248 2.394 206,081 +0.07(+3.15%)
May 12, 2022 2.193 2.577 2.083 2.321 357,081 +0.07(+3.25%)
May 11, 2022 2.376 2.431 2.193 2.248 231,615 -0.11(-4.65%)
May 10, 2022 2.668 2.723 2.280 2.358 280,762 -0.27(-10.10%)
May 09, 2022 3.180 3.180 2.568 2.623 499,746 -0.76(-22.43%)
May 06, 2022 3.354 3.472 3.290 3.381 275,835 +0.05(+1.37%)
May 05, 2022 3.335 3.354 3.217 3.335 350,306 -0.11(-3.18%)
May 04, 2022 3.436 3.445 3.253 3.445 315,736 +0.02(+0.53%)
May 03, 2022 3.399 3.463 3.262 3.427 184,265 -0.01(-0.27%)
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.