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%)
Feb 01, 2022 5.225 5.508 5.143 5.426 244,557 +0.11(+2.06%)
Jan 31, 2022 5.262 5.444 5.317 217,673 +0.14(+2.64%)
Jan 28, 2022 5.289 5.313 5.089 5.180 81,035 -0.10(-1.90%)
Jan 27, 2022 5.344 5.435 5.271 5.280 49,970 -0.03(-0.52%)
Jan 26, 2022 5.508 5.691 5.257 5.308 128,609 -0.13(-2.35%)
Jan 25, 2022 5.763 5.763 5.321 5.435 190,811 -0.06(-1.16%)
Jan 24, 2022 5.262 5.618 4.414 5.499 343,978 +0.07(+1.34%)
Jan 21, 2022 5.207 5.554 5.180 5.426 133,123 +0.06(+1.19%)
Jan 20, 2022 5.517 5.691 5.289 5.362 231,943 -0.11(-2.00%)
Jan 19, 2022 5.563 5.636 5.453 5.472 44,687 -0.09(-1.64%)
Jan 18, 2022 5.426 5.691 5.360 5.563 116,072 +0.14(+2.52%)
Jan 14, 2022 5.426 0 -0.21(-3.72%)
Jan 13, 2022 5.946 6.203 5.508 5.636 108,925 -0.36(-5.94%)
Jan 12, 2022 5.928 6.320 5.928 5.991 58,106 +0.07(+1.23%)
Jan 11, 2022 5.900 6.069 5.800 5.918 41,362 -0.01(-0.15%)
Jan 10, 2022 6.083 6.128 5.827 5.928 126,456 -0.26(-4.27%)
Jan 07, 2022 6.338 6.338 6.019 6.192 57,936 -0.11(-1.74%)
Jan 06, 2022 6.001 6.475 5.937 6.302 84,312 +0.30(+5.02%)
Jan 05, 2022 6.438 6.584 6.001 6.001 141,373 -0.51(-7.84%)
Jan 04, 2022 6.447 6.675 6.447 6.511 123,836 +0.04(+0.56%)
Jan 03, 2022 6.849 6.878 6.429 6.475 135,368 -0.40(-5.84%)
Dec 31, 2021 6.531 6.948 6.531 6.876 109,571 +0.30(+4.58%)
Dec 30, 2021 6.539 6.803 6.429 6.575 75,530 +0.17(+2.71%)
Dec 29, 2021 6.593 6.593 6.365 6.402 65,333 -0.17(-2.64%)
Dec 28, 2021 6.484 6.812 6.484 6.575 148,203 -0.17(-2.57%)
Dec 27, 2021 6.602 7.049 6.602 6.748 89,340 +0.09(+1.37%)
Dec 23, 2021 6.411 7.150 6.347 6.657 255,822 +0.25(+3.84%)
Dec 22, 2021 6.156 6.584 6.156 6.411 172,662 +0.24(+3.84%)
Dec 21, 2021 5.791 6.466 5.791 6.174 362,166 +0.38(+6.61%)
Dec 20, 2021 5.390 5.836 5.070 5.791 454,777 +0.44(+8.18%)
Dec 17, 2021 5.526 5.581 5.098 5.353 567,910 -0.18(-3.29%)
Dec 16, 2021 5.709 5.868 5.508 5.535 517,166 -0.12(-2.10%)
Dec 15, 2021 5.572 5.855 5.445 5.654 337,751 +0.05(+0.98%)
Dec 14, 2021 5.727 5.909 5.563 5.599 135,744 -0.24(-4.06%)
Dec 13, 2021 5.663 6.010 5.545 5.836 223,016 +0.14(+2.40%)
Dec 10, 2021 5.709 5.964 5.663 5.700 252,297 +0.00(+0.00%)
Dec 09, 2021 5.754 5.973 5.612 5.700 177,050 -0.16(-2.80%)
Dec 08, 2021 5.727 6.242 5.643 5.864 210,199 +0.17(+3.04%)
Dec 07, 2021 5.554 5.991 5.554 5.691 225,611 +0.21(+3.83%)
Dec 06, 2021 5.390 5.572 5.280 5.481 483,168 +0.01(+0.17%)
Dec 03, 2021 5.855 5.973 5.408 5.472 404,122 -0.38(-6.54%)
Dec 02, 2021 5.955 5.964 5.832 5.855 195,856 -0.10(-1.68%)
Dec 01, 2021 6.475 6.550 5.928 5.955 238,680 -0.55(-8.42%)
Nov 30, 2021 6.475 6.602 6.302 6.502 191,974 +0.04(+0.56%)
Nov 29, 2021 6.520 6.721 6.438 6.466 90,053 -0.15(-2.21%)
Nov 26, 2021 6.493 6.739 6.379 6.612 80,127 +0.10(+1.54%)
Nov 24, 2021 6.447 6.666 6.438 6.511 293,544 -0.04(-0.56%)
Nov 23, 2021 6.502 6.730 6.470 6.548 176,898 +0.00(+0.00%)
Nov 22, 2021 6.748 6.858 6.548 6.548 150,891 -0.11(-1.64%)
Nov 19, 2021 6.812 7.236 6.584 6.657 146,144 -0.13(-1.88%)
Nov 18, 2021 7.213 6.858 6.730 6.785 296,502 -0.19(-2.75%)
Nov 17, 2021 6.876 7.277 6.867 6.976 160,983 +0.00(+0.00%)
Nov 16, 2021 6.885 7.013 6.885 6.976 297,212 +0.05(+0.66%)
Nov 15, 2021 6.913 7.177 6.794 6.931 256,951 -0.01(-0.13%)
Nov 12, 2021 6.812 7.068 6.686 6.940 214,685 +0.19(+2.84%)
Nov 11, 2021 6.730 6.794 6.296 6.748 1,629,159 -0.44(-6.09%)
Nov 10, 2021 7.223 7.323 7.186 422,961 -0.03(-0.38%)
Nov 09, 2021 7.286 7.341 6.995 7.213 144,789 -0.09(-1.25%)
Nov 08, 2021 7.296 7.378 7.122 7.305 107,003 +0.09(+1.26%)
Nov 05, 2021 7.223 7.378 7.126 7.213 130,117 -0.08(-1.13%)
Nov 04, 2021 7.423 7.492 7.008 7.296 150,001 +0.01(+0.13%)
Nov 03, 2021 6.840 7.533 6.840 7.286 452,409 +0.45(+6.53%)
Nov 02, 2021 6.812 6.840 6.593 6.840 217,983 +0.06(+0.94%)
Nov 01, 2021 6.374 6.840 6.374 6.776 357,812 +0.40(+6.29%)
Oct 29, 2021 6.493 6.602 6.247 6.374 166,375 -0.16(-2.37%)
Oct 28, 2021 6.666 6.840 6.511 6.530 96,681 -0.09(-1.38%)
Oct 27, 2021 6.794 6.935 6.621 6.621 211,872 -0.16(-2.29%)
Oct 26, 2021 6.602 6.776 6.776 170,152 +0.21(+3.19%)
Oct 25, 2021 6.384 6.703 6.356 6.566 151,407 +0.18(+2.86%)
Oct 22, 2021 6.566 6.694 6.338 6.384 193,709 -0.19(-2.91%)
Oct 21, 2021 6.602 6.703 6.475 6.575 168,768 +0.03(+0.42%)
Oct 20, 2021 6.429 6.648 6.292 6.548 122,157 +0.16(+2.43%)
Oct 19, 2021 6.593 6.651 6.374 6.393 102,802 -0.16(-2.37%)
Oct 18, 2021 6.475 6.657 6.384 6.548 80,345 +0.09(+1.41%)
Oct 15, 2021 6.612 6.648 6.438 6.457 93,526 -0.10(-1.53%)
Oct 14, 2021 6.621 6.785 6.520 6.557 182,857 -0.01(-0.14%)
Oct 13, 2021 6.374 6.648 6.329 6.566 169,239 +0.18(+2.86%)
Oct 12, 2021 6.539 6.584 6.338 6.384 285,199 -0.11(-1.69%)
Oct 11, 2021 6.384 6.707 6.384 6.493 394,793 +0.15(+2.30%)
Oct 08, 2021 6.675 6.762 6.329 6.347 279,970 -0.34(-5.05%)
Oct 07, 2021 6.767 6.931 6.675 6.685 131,298 -0.05(-0.81%)
Oct 06, 2021 6.913 7.104 6.657 6.739 148,938 -0.18(-2.64%)
Oct 05, 2021 7.113 7.286 6.849 6.922 414,946 -0.32(-4.41%)
Oct 04, 2021 7.223 7.296 7.022 7.241 104,700 +0.02(+0.25%)
Oct 01, 2021 7.505 7.551 6.985 7.223 320,923 -0.31(-4.12%)
Sep 30, 2021 7.396 7.533 7.259 7.533 190,549 +0.19(+2.61%)
Sep 29, 2021 7.259 7.478 7.177 7.341 135,570 +0.05(+0.75%)
Sep 28, 2021 7.606 7.642 7.168 7.286 237,545 -0.28(-3.73%)
Sep 27, 2021 7.423 7.669 7.378 7.569 145,128 +0.13(+1.72%)
Sep 24, 2021 7.487 7.742 7.378 7.441 117,725 -0.12(-1.57%)
Sep 23, 2021 7.487 7.733 7.341 7.560 224,126 +0.10(+1.34%)
Sep 22, 2021 7.615 8.116 7.321 7.460 270,598 -0.14(-1.80%)
Sep 21, 2021 7.925 8.071 7.505 7.596 503,355 -0.16(-2.00%)
Sep 20, 2021 7.752 8.052 7.569 7.752 503,345 -0.05(-0.58%)
Sep 17, 2021 8.445 8.581 7.797 7.797 1,751,462 -0.48(-5.84%)
Sep 16, 2021 8.052 8.280 7.806 8.280 624,292 +0.36(+4.49%)
Sep 15, 2021 7.888 8.326 7.703 7.925 704,025 +0.05(+0.58%)
Sep 14, 2021 7.460 8.071 7.412 7.879 399,598 +0.38(+5.11%)
Sep 13, 2021 7.788 7.934 7.296 7.496 624,464 -0.36(-4.53%)
Sep 10, 2021 7.870 8.180 7.852 7.852 511,403 -0.10(-1.26%)
Sep 09, 2021 7.752 8.135 7.752 7.952 406,400 +0.10(+1.28%)
Sep 08, 2021 8.098 8.390 7.752 7.852 470,532 -0.25(-3.04%)
Sep 07, 2021 8.518 8.654 7.998 8.098 535,258 -0.30(-3.58%)
Sep 03, 2021 8.518 8.700 7.970 8.399 748,358 -0.17(-2.02%)
Sep 02, 2021 9.028 9.229 8.235 8.572 735,828 -0.14(-1.57%)
Sep 01, 2021 8.390 8.901 8.071 8.709 897,634 +0.48(+5.88%)
Aug 31, 2021 7.524 8.663 7.524 8.226 963,591 +0.67(+8.94%)
Aug 30, 2021 6.730 7.706 6.703 7.551 859,671 +0.83(+12.35%)
Aug 27, 2021 6.612 7.095 6.575 6.721 1,490,878 +0.18(+2.79%)
Aug 26, 2021 6.292 6.730 6.174 6.539 1,926,261 +0.25(+3.91%)
Aug 25, 2021 6.347 6.475 5.973 6.292 3,261,657 +0.09(+1.47%)
Aug 24, 2021 6.338 6.520 6.165 6.201 2,655,435 +0.01(+0.15%)
Aug 23, 2021 7.432 7.432 6.019 6.192 5,458,700 -1.24(-16.69%)
Aug 20, 2021 7.642 7.706 7.195 7.432 314,230 -0.23(-2.98%)
Aug 19, 2021 8.390 8.837 7.587 7.660 274,459 -0.79(-9.39%)
Aug 18, 2021 8.727 9.110 8.226 8.454 281,983 -0.08(-0.96%)
Aug 17, 2021 8.217 9.065 8.007 8.536 326,346 +0.36(+4.46%)
Aug 16, 2021 9.201 9.201 7.998 8.171 207,018 -0.98(-10.67%)
Aug 13, 2021 9.977 10.58 8.390 9.147 424,205 -0.72(-7.30%)
Aug 12, 2021 11.40 11.62 8.937 9.867 602,770 -1.35(-12.03%)
Aug 11, 2021 12.03 12.03 11.08 11.22 251,315 -0.72(-6.03%)
Aug 10, 2021 12.22 12.22 11.35 11.94 271,280 -0.30(-2.46%)
Aug 09, 2021 11.64 12.50 11.07 12.24 251,716 +0.59(+5.09%)
Aug 06, 2021 11.85 12.11 11.44 11.65 67,663 -0.05(-0.47%)
Aug 05, 2021 12.17 12.74 11.49 11.70 212,516 -0.47(-3.90%)
Aug 04, 2021 12.13 13.10 11.71 12.17 231,008 -0.16(-1.33%)
Aug 03, 2021 13.74 13.95 10.99 12.34 478,918 -1.40(-10.16%)
Aug 02, 2021 13.77 14.58 13.02 13.73 328,829 +0.90(+7.04%)
Jul 30, 2021 11.67 15.47 11.44 12.83 1,068,184 +0.26(+2.03%)
Jul 29, 2021 10.26 12.77 10.26 12.58 578,816 +2.36(+23.12%)
Jul 28, 2021 10.04 10.25 9.630 10.21 193,526 +0.04(+0.36%)
Jul 27, 2021 10.94 11.05 10.01 10.18 420,170 -0.58(-5.42%)
Jul 26, 2021 9.995 10.94 9.986 10.76 641,164 +0.80(+8.01%)
Jul 23, 2021 9.420 10.21 9.211 9.963 393,731 +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.