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

Marketwise Inc (NQ: MKTW )

0.6948 -0.0052 (-0.74%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 20, 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 (%)
Jan 31, 2023 2.073 2.135 1.947 2.001 80,856 -0.07(-3.48%)
Jan 30, 2023 2.226 2.226 2.073 2.073 45,532 -0.12(-5.35%)
Jan 27, 2023 2.028 2.253 2.028 2.190 53,919 +0.17(+8.48%)
Jan 26, 2023 2.190 2.298 1.983 2.019 166,981 -0.17(-7.82%)
Jan 25, 2023 2.055 2.208 2.001 2.190 94,623 +0.08(+3.85%)
Jan 24, 2023 2.235 2.235 2.037 2.109 93,690 -0.07(-3.31%)
Jan 23, 2023 2.037 2.190 2.010 2.181 318,663 +0.21(+10.50%)
Jan 20, 2023 1.911 2.010 1.865 1.974 73,198 +0.10(+5.29%)
Jan 19, 2023 1.811 1.965 1.811 1.874 45,677 +0.03(+1.46%)
Jan 18, 2023 1.829 1.974 1.784 1.847 66,055 +0.02(+0.99%)
Jan 17, 2023 1.829 1.874 1.724 1.829 63,985 +0.02(+0.99%)
Jan 13, 2023 1.820 1.847 1.730 1.811 51,526 -0.01(-0.49%)
Jan 12, 2023 1.730 1.883 1.673 1.820 117,544 +0.11(+6.32%)
Jan 11, 2023 1.667 1.712 1.667 1.712 83,977 +0.08(+4.97%)
Jan 10, 2023 1.586 1.649 1.586 1.631 73,644 +0.08(+5.23%)
Jan 09, 2023 1.553 1.570 1.541 1.550 51,759 +0.02(+1.18%)
Jan 06, 2023 1.541 1.568 1.478 1.532 55,031 +0.04(+2.41%)
Jan 05, 2023 1.550 1.579 1.496 1.496 68,984 -0.09(-5.68%)
Jan 04, 2023 1.496 1.622 1.478 1.586 41,147 +0.06(+4.14%)
Jan 03, 2023 1.523 1.577 1.496 1.523 41,649 +0.01(+0.60%)
Dec 30, 2022 1.505 1.550 1.478 1.514 170,062 -0.01(-0.59%)
Dec 29, 2022 1.397 1.532 1.390 1.523 128,699 +0.11(+7.64%)
Dec 28, 2022 1.406 1.478 1.370 1.415 94,072 -0.01(-0.63%)
Dec 27, 2022 1.460 1.487 1.370 1.424 105,448 -0.04(-2.47%)
Dec 23, 2022 1.469 1.487 1.415 1.460 47,121 +0.00(+0.00%)
Dec 22, 2022 1.433 1.505 1.406 1.460 56,202 +0.02(+1.25%)
Dec 21, 2022 1.532 1.604 1.442 1.442 299,410 -0.09(-5.88%)
Dec 20, 2022 1.604 1.658 1.532 1.532 1,025,484 -0.07(-4.49%)
Dec 19, 2022 1.613 1.658 1.559 1.604 79,322 +0.02(+1.14%)
Dec 16, 2022 1.622 1.748 1.559 1.586 256,281 -0.05(-3.30%)
Dec 15, 2022 1.712 1.739 1.586 1.640 142,103 -0.11(-6.19%)
Dec 14, 2022 1.730 1.793 1.613 1.748 268,123 +0.02(+1.04%)
Dec 13, 2022 1.757 1.775 1.622 1.730 224,729 +0.06(+3.78%)
Dec 12, 2022 1.730 1.766 1.613 1.667 169,785 +0.01(+0.54%)
Dec 09, 2022 1.694 1.784 1.640 1.658 55,378 -0.05(-3.16%)
Dec 08, 2022 1.775 1.807 1.649 1.712 307,547 -0.05(-2.56%)
Dec 07, 2022 1.667 1.820 1.667 1.757 360,080 +0.10(+5.98%)
Dec 06, 2022 1.721 1.892 1.613 1.658 711,039 -0.09(-5.15%)
Dec 05, 2022 1.757 2.010 1.694 1.748 521,580 +0.02(+1.04%)
Dec 02, 2022 1.685 1.856 1.622 1.730 1,105,192 +0.02(+1.05%)
Dec 01, 2022 1.667 1.766 1.622 1.712 294,908 +0.00(+0.00%)
Nov 30, 2022 1.694 1.712 1.622 1.712 233,488 +0.09(+5.56%)
Nov 29, 2022 1.920 1.956 1.604 1.622 352,126 -0.29(-15.09%)
Nov 28, 2022 1.920 1.965 1.884 1.911 33,938 -0.04(-1.85%)
Nov 25, 2022 1.965 2.111 1.938 1.947 10,649 -0.05(-2.26%)
Nov 23, 2022 1.965 2.010 1.901 1.992 183,755 +0.00(+0.00%)
Nov 22, 2022 1.938 2.001 1.920 1.992 168,276 +0.02(+0.91%)
Nov 21, 2022 2.136 2.136 1.938 1.974 92,856 -0.18(-8.37%)
Nov 18, 2022 2.082 2.172 1.965 2.154 183,780 +0.10(+4.82%)
Nov 17, 2022 2.118 2.118 1.920 2.055 196,616 -0.02(-0.87%)
Nov 16, 2022 2.199 2.217 2.064 2.073 99,942 -0.15(-6.88%)
Nov 15, 2022 2.163 2.251 2.136 2.226 110,211 +0.10(+4.66%)
Nov 14, 2022 2.271 2.271 2.118 2.127 40,436 -0.05(-2.48%)
Nov 11, 2022 2.163 2.244 2.118 2.181 88,382 +0.07(+3.42%)
Nov 10, 2022 1.992 2.145 1.992 2.109 116,943 +0.14(+6.85%)
Nov 09, 2022 1.938 2.082 1.938 1.974 79,394 +0.02(+0.92%)
Nov 08, 2022 1.811 1.956 1.802 1.956 98,125 +0.15(+8.50%)
Nov 07, 2022 1.739 1.838 1.739 1.802 80,223 +0.06(+3.63%)
Nov 04, 2022 1.694 1.793 1.649 1.739 94,509 +0.02(+1.05%)
Nov 03, 2022 2.028 2.154 1.526 1.721 269,361 -0.39(-18.38%)
Nov 02, 2022 2.235 2.298 2.109 2.109 130,326 -0.14(-6.02%)
Nov 01, 2022 2.217 2.280 2.154 2.244 127,016 +0.03(+1.22%)
Oct 31, 2022 2.280 2.280 2.172 2.217 62,590 -0.07(-3.15%)
Oct 28, 2022 2.244 2.370 2.226 2.289 60,523 +0.05(+2.01%)
Oct 27, 2022 2.244 2.280 2.221 2.244 61,473 -0.00(-0.20%)
Oct 26, 2022 2.271 2.343 2.226 2.248 33,824 -0.03(-1.38%)
Oct 25, 2022 2.217 2.316 2.172 2.280 62,784 +0.05(+2.43%)
Oct 24, 2022 2.343 2.352 2.136 2.226 176,077 -0.12(-5.00%)
Oct 21, 2022 2.334 2.352 2.253 2.343 51,277 +0.05(+1.96%)
Oct 20, 2022 2.253 2.388 2.190 2.298 67,792 +0.05(+2.00%)
Oct 19, 2022 2.235 2.298 2.172 2.253 65,988 +0.01(+0.40%)
Oct 18, 2022 2.118 2.316 2.082 2.244 26,107 +0.06(+2.89%)
Oct 17, 2022 2.244 2.289 2.118 2.181 139,881 -0.03(-1.22%)
Oct 14, 2022 2.370 2.373 2.190 2.208 72,546 -0.14(-6.13%)
Oct 13, 2022 2.253 2.379 2.217 2.352 68,922 +0.05(+1.95%)
Oct 12, 2022 2.298 2.361 2.253 2.307 108,470 +0.00(+0.00%)
Oct 11, 2022 2.316 2.424 2.253 2.307 237,394 -0.04(-1.54%)
Oct 10, 2022 2.370 2.403 2.163 2.343 89,833 -0.02(-0.76%)
Oct 07, 2022 2.343 2.469 2.325 2.361 58,237 -0.02(-0.76%)
Oct 06, 2022 2.424 2.496 2.307 2.379 40,522 -0.10(-4.00%)
Oct 05, 2022 2.280 2.505 2.253 2.478 118,527 +0.14(+5.77%)
Oct 04, 2022 2.244 2.343 2.226 2.343 94,812 +0.14(+6.12%)
Oct 03, 2022 2.118 2.226 2.055 2.208 111,261 +0.15(+7.46%)
Sep 30, 2022 2.055 2.136 2.037 2.055 55,405 -0.02(-0.87%)
Sep 29, 2022 2.109 2.109 2.028 2.073 87,381 -0.10(-4.56%)
Sep 28, 2022 2.028 2.217 2.014 2.172 122,206 +0.13(+6.17%)
Sep 27, 2022 2.055 2.082 1.983 2.046 113,188 +0.00(+0.00%)
Sep 26, 2022 2.055 2.172 2.028 2.046 82,234 -0.04(-1.73%)
Sep 23, 2022 2.046 2.113 2.019 2.082 75,352 +0.03(+1.32%)
Sep 22, 2022 2.073 2.091 2.010 2.055 111,038 -0.02(-0.87%)
Sep 21, 2022 2.127 2.221 2.028 2.073 297,097 -0.05(-2.54%)
Sep 20, 2022 2.181 2.252 2.073 2.127 156,547 -0.06(-2.88%)
Sep 19, 2022 2.172 2.226 2.154 2.190 91,759 +0.00(+0.00%)
Sep 16, 2022 2.163 2.244 2.073 2.190 398,165 -0.02(-0.82%)
Sep 15, 2022 2.244 2.352 2.203 2.208 210,249 -0.05(-2.00%)
Sep 14, 2022 2.271 2.289 2.244 2.253 276,296 -0.05(-1.96%)
Sep 13, 2022 2.442 2.444 2.271 2.298 270,060 -0.23(-8.93%)
Sep 12, 2022 2.505 2.532 2.397 2.523 260,343 +0.14(+6.06%)
Sep 09, 2022 2.244 2.406 2.244 2.379 385,265 +0.13(+5.60%)
Sep 08, 2022 2.271 2.379 2.235 2.253 476,781 -0.05(-1.96%)
Sep 07, 2022 2.379 2.388 2.244 2.298 316,987 -0.01(-0.39%)
Sep 06, 2022 2.451 2.451 2.271 2.307 202,282 -0.16(-6.57%)
Sep 02, 2022 2.433 2.514 2.397 2.469 106,034 +0.05(+1.86%)
Sep 01, 2022 2.451 2.507 2.370 2.424 117,801 -0.09(-3.58%)
Aug 31, 2022 2.650 2.650 2.496 2.514 81,996 -0.14(-5.10%)
Aug 30, 2022 2.731 2.731 2.631 2.649 76,459 -0.07(-2.65%)
Aug 29, 2022 2.704 2.830 2.695 2.722 110,395 -0.01(-0.33%)
Aug 26, 2022 2.785 2.796 2.713 2.731 57,429 -0.06(-2.26%)
Aug 25, 2022 2.830 2.857 2.677 2.794 145,984 +0.01(+0.32%)
Aug 24, 2022 2.776 2.956 2.758 2.785 186,553 +0.01(+0.32%)
Aug 23, 2022 2.866 2.965 2.749 2.776 115,977 -0.08(-2.84%)
Aug 22, 2022 2.902 2.938 2.794 2.857 126,062 -0.05(-1.55%)
Aug 19, 2022 3.010 3.118 2.884 2.902 170,269 -0.13(-4.31%)
Aug 18, 2022 3.073 3.154 2.983 3.032 156,613 -0.09(-2.75%)
Aug 17, 2022 3.379 3.379 3.100 3.118 384,771 -0.56(-15.20%)
Aug 16, 2022 3.632 3.695 3.470 3.677 89,843 +0.08(+2.26%)
Aug 15, 2022 3.452 3.614 3.452 3.596 107,448 +0.14(+4.18%)
Aug 12, 2022 3.415 3.542 3.370 3.452 171,247 +0.03(+0.79%)
Aug 11, 2022 3.154 3.542 3.154 3.424 256,791 +0.28(+8.88%)
Aug 10, 2022 3.109 3.190 2.902 3.145 232,343 +0.04(+1.16%)
Aug 09, 2022 2.983 3.244 2.947 3.109 260,450 +0.14(+4.55%)
Aug 08, 2022 2.631 3.055 2.577 2.974 381,643 +0.27(+10.00%)
Aug 05, 2022 2.713 2.857 2.677 2.704 120,965 -0.03(-0.99%)
Aug 04, 2022 2.839 2.958 2.559 2.731 299,223 -0.06(-2.26%)
Aug 03, 2022 2.622 2.834 2.622 2.794 189,800 +0.14(+5.44%)
Aug 02, 2022 2.731 2.731 2.577 2.649 224,656 -0.05(-2.00%)
Aug 01, 2022 2.749 2.749 2.622 2.704 256,677 +0.14(+5.26%)
Jul 29, 2022 2.406 2.586 2.325 2.568 136,631 +0.17(+7.14%)
Jul 28, 2022 2.482 2.508 2.343 2.397 130,328 -0.07(-2.92%)
Jul 27, 2022 2.433 2.514 2.262 2.469 1,037,396 +0.08(+3.40%)
Jul 26, 2022 2.451 2.451 2.253 2.388 94,833 -0.12(-4.68%)
Jul 25, 2022 2.451 2.525 2.397 2.505 245,323 +0.03(+1.09%)
Jul 22, 2022 2.680 2.680 2.370 2.478 151,517 -0.17(-6.46%)
Jul 21, 2022 2.794 2.857 2.523 2.649 99,616 -0.14(-5.16%)
Jul 20, 2022 2.812 2.893 2.649 2.794 99,609 +0.03(+0.98%)
Jul 19, 2022 2.830 2.947 2.713 2.767 125,588 -0.06(-2.23%)
Jul 18, 2022 3.037 3.168 2.785 2.830 101,638 -0.14(-4.85%)
Jul 15, 2022 2.965 3.262 2.776 2.974 253,602 +0.05(+1.54%)
Jul 14, 2022 2.866 3.082 2.801 2.929 102,059 +0.06(+2.20%)
Jul 13, 2022 2.613 3.082 2.613 2.866 109,581 +0.20(+7.43%)
Jul 12, 2022 2.848 2.866 2.631 2.667 66,359 -0.14(-5.13%)
Jul 11, 2022 2.938 2.938 2.686 2.812 68,463 -0.20(-6.59%)
Jul 08, 2022 3.100 3.208 2.929 3.010 35,066 -0.14(-4.30%)
Jul 07, 2022 3.001 3.199 2.992 3.145 61,621 +0.14(+4.49%)
Jul 06, 2022 3.244 3.316 3.010 3.010 97,879 -0.31(-9.24%)
Jul 05, 2022 3.037 3.316 2.978 3.316 108,365 +0.22(+6.98%)
Jul 01, 2022 3.226 3.343 2.956 3.100 58,346 -0.14(-4.44%)
Jun 30, 2022 3.100 3.262 2.953 3.244 85,862 +0.14(+4.35%)
Jun 29, 2022 3.163 3.208 3.037 3.109 85,294 -0.11(-3.36%)
Jun 28, 2022 3.542 3.605 3.037 3.217 91,207 -0.34(-9.62%)
Jun 27, 2022 3.506 3.758 3.398 3.560 93,455 +0.05(+1.28%)
Jun 24, 2022 3.379 3.749 3.280 3.515 1,753,043 +0.17(+5.12%)
Jun 23, 2022 3.253 3.551 3.163 3.343 158,565 +0.10(+3.06%)
Jun 22, 2022 3.424 3.627 3.199 3.244 190,517 -0.18(-5.26%)
Jun 21, 2022 3.415 3.560 3.271 3.424 155,715 +0.11(+3.26%)
Jun 17, 2022 3.289 3.650 3.172 3.316 228,163 +0.08(+2.51%)
Jun 16, 2022 3.244 3.379 3.154 3.235 179,628 -0.07(-2.18%)
Jun 15, 2022 2.965 3.334 2.940 3.307 199,942 +0.41(+14.33%)
Jun 14, 2022 2.686 3.713 2.620 2.893 561,195 +0.20(+7.36%)
Jun 13, 2022 2.704 2.825 2.496 2.695 99,099 -0.11(-3.86%)
Jun 10, 2022 2.839 2.839 2.532 2.803 213,546 +0.07(+2.64%)
Jun 09, 2022 2.622 2.785 2.489 2.731 305,738 +0.23(+9.39%)
Jun 08, 2022 2.253 2.640 2.145 2.496 468,323 +0.25(+11.24%)
Jun 07, 2022 2.262 2.262 2.163 2.244 128,452 -0.02(-0.80%)
Jun 06, 2022 2.541 2.550 2.253 2.262 278,444 -0.31(-11.93%)
Jun 03, 2022 2.767 2.821 2.451 2.568 156,705 -0.28(-9.81%)
Jun 02, 2022 2.893 2.974 2.749 2.848 82,261 -0.04(-1.25%)
Jun 01, 2022 2.875 2.974 2.768 2.884 88,458 +0.00(+0.00%)
May 31, 2022 2.857 2.992 2.803 2.884 85,789 +0.02(+0.63%)
May 27, 2022 2.649 2.947 2.649 2.866 129,266 +0.22(+8.16%)
May 26, 2022 2.568 2.699 2.505 2.649 97,352 +0.08(+3.16%)
May 25, 2022 2.433 2.677 2.433 2.568 43,930 +0.11(+4.40%)
May 24, 2022 2.550 2.577 2.424 2.460 123,858 -0.18(-6.83%)
May 23, 2022 2.640 2.713 2.532 2.640 123,002 +0.10(+3.90%)
May 20, 2022 2.496 2.563 2.442 2.541 137,793 +0.06(+2.55%)
May 19, 2022 2.244 2.514 2.244 2.478 157,165 +0.24(+10.89%)
May 18, 2022 2.496 2.505 2.226 2.235 291,015 -0.30(-11.74%)
May 17, 2022 2.433 2.713 2.352 2.532 385,289 +0.12(+4.85%)
May 16, 2022 2.388 2.469 2.271 2.415 320,408 +0.05(+2.29%)
May 13, 2022 2.298 2.431 2.217 2.361 208,963 +0.07(+3.15%)
May 12, 2022 2.163 2.541 2.055 2.289 362,075 +0.07(+3.25%)
May 11, 2022 2.343 2.397 2.163 2.217 234,854 -0.11(-4.65%)
May 10, 2022 2.631 2.686 2.248 2.325 284,689 -0.26(-10.10%)
May 09, 2022 3.136 3.136 2.532 2.586 506,735 -0.75(-22.43%)
May 06, 2022 3.307 3.424 3.244 3.334 279,693 +0.05(+1.37%)
May 05, 2022 3.289 3.307 3.172 3.289 355,205 -0.11(-3.18%)
May 04, 2022 3.388 3.397 3.208 3.397 320,152 +0.02(+0.53%)
May 03, 2022 3.352 3.415 3.217 3.379 186,842 -0.01(-0.27%)
May 02, 2022 3.424 3.424 3.208 3.388 190,917 -0.02(-0.53%)
Apr 29, 2022 3.578 3.587 3.334 3.406 388,985 -0.23(-6.20%)
Apr 28, 2022 3.605 4.136 3.515 3.632 909,248 +0.03(+0.75%)
Apr 27, 2022 3.551 3.651 3.533 3.605 157,897 -0.01(-0.25%)
Apr 26, 2022 3.587 3.749 3.443 3.614 212,525 -0.02(-0.50%)
Apr 25, 2022 3.415 3.659 3.415 3.632 192,156 +0.15(+4.40%)
Apr 22, 2022 3.497 3.524 3.424 3.479 132,094 -0.01(-0.26%)
Apr 21, 2022 3.470 3.623 3.432 3.488 284,921 +0.05(+1.57%)
Apr 20, 2022 3.641 3.641 3.406 3.433 128,255 -0.16(-4.51%)
Apr 19, 2022 3.596 3.758 3.552 3.596 121,495 -0.01(-0.25%)
Apr 18, 2022 3.605 3.677 3.352 3.605 212,444 -0.03(-0.74%)
Apr 14, 2022 3.677 3.713 3.555 3.632 164,847 -0.02(-0.49%)
Apr 13, 2022 3.614 3.704 3.515 3.650 190,142 +0.09(+2.53%)
Apr 12, 2022 3.704 3.745 3.515 3.560 256,014 -0.16(-4.36%)
Apr 11, 2022 3.785 3.875 3.695 3.722 147,757 -0.04(-0.96%)
Apr 08, 2022 3.776 3.947 3.722 3.758 145,715 -0.06(-1.65%)
Apr 07, 2022 3.875 3.920 3.704 3.821 208,025 +0.00(+0.00%)
Apr 06, 2022 4.191 4.200 3.785 3.821 464,080 -0.41(-9.79%)
Apr 05, 2022 4.416 4.416 4.200 4.236 202,642 -0.17(-3.89%)
Apr 04, 2022 4.263 4.506 4.263 4.407 208,472 +0.18(+4.26%)
Apr 01, 2022 4.281 4.583 4.200 4.227 174,053 -0.03(-0.64%)
Mar 31, 2022 4.542 4.677 4.254 4.254 245,978 -0.26(-5.79%)
Mar 30, 2022 4.461 4.713 4.425 4.515 360,678 +0.04(+0.80%)
Mar 29, 2022 4.596 4.839 4.425 4.479 251,150 -0.12(-2.55%)
Mar 28, 2022 4.731 4.911 4.587 4.596 249,694 -0.21(-4.32%)
Mar 25, 2022 5.119 5.164 4.776 4.803 211,119 -0.32(-6.16%)
Mar 24, 2022 4.758 5.262 4.695 5.119 281,559 +0.43(+9.23%)
Mar 23, 2022 4.605 4.911 4.605 4.686 215,339 +0.08(+1.76%)
Mar 22, 2022 4.668 4.749 4.533 4.605 310,863 +0.10(+2.20%)
Mar 21, 2022 4.488 4.803 4.145 4.506 569,312 +0.51(+12.87%)
Mar 18, 2022 3.920 4.145 3.848 3.992 218,748 +0.00(+0.00%)
Mar 17, 2022 3.956 4.118 3.785 3.992 228,361 +0.09(+2.31%)
Mar 16, 2022 3.722 4.218 3.722 3.902 251,223 +0.23(+6.13%)
Mar 15, 2022 3.785 3.990 3.634 3.677 171,482 -0.16(-4.23%)
Mar 14, 2022 3.902 4.082 3.812 3.839 205,464 +0.00(+0.00%)
Mar 11, 2022 4.073 4.458 3.830 3.839 280,560 -0.43(-10.13%)
Mar 10, 2022 4.317 4.551 3.911 4.272 498,103 +0.13(+3.04%)
Mar 09, 2022 4.154 4.447 4.100 4.145 304,006 +0.10(+2.45%)
Mar 08, 2022 4.191 4.353 3.938 4.046 204,330 -0.14(-3.44%)
Mar 07, 2022 4.470 4.506 4.191 4.191 189,002 -0.31(-6.81%)
Mar 04, 2022 4.686 5.056 4.452 4.497 281,411 -0.14(-3.11%)
Mar 03, 2022 4.677 5.002 4.587 4.641 302,027 +0.16(+3.62%)
Mar 02, 2022 4.605 4.673 4.443 4.479 105,140 -0.14(-3.12%)
Mar 01, 2022 4.596 4.731 4.416 4.623 104,418 -0.02(-0.39%)
Feb 28, 2022 4.803 4.938 4.632 4.641 127,538 -0.21(-4.28%)
Feb 25, 2022 4.641 5.002 4.542 4.848 225,415 +0.12(+2.48%)
Feb 24, 2022 4.578 4.848 4.551 4.731 188,362 -0.02(-0.38%)
Feb 23, 2022 4.929 5.038 4.677 4.749 140,283 -0.18(-3.66%)
Feb 22, 2022 4.668 5.047 4.596 4.929 99,681 +0.22(+4.59%)
Feb 18, 2022 4.713 0 -0.04(-0.76%)
Feb 17, 2022 4.857 4.902 4.722 4.749 117,770 -0.17(-3.48%)
Feb 16, 2022 5.029 5.029 4.884 4.920 111,252 -0.16(-3.19%)
Feb 15, 2022 4.875 5.164 4.875 5.083 155,192 +0.25(+5.22%)
Feb 14, 2022 4.668 4.938 4.560 4.830 207,446 +0.13(+2.68%)
Feb 11, 2022 4.749 5.029 4.686 4.704 168,523 -0.07(-1.51%)
Feb 10, 2022 4.632 4.929 4.632 4.776 229,068 +0.03(+0.57%)
Feb 09, 2022 4.740 4.857 4.720 4.749 185,437 -0.01(-0.19%)
Feb 08, 2022 4.641 4.947 4.623 4.758 216,791 +0.08(+1.73%)
Feb 07, 2022 4.551 4.902 4.533 4.677 931,432 +0.09(+1.96%)
Feb 04, 2022 4.821 5.308 4.506 4.587 392,164 -0.28(-5.74%)
Feb 03, 2022 5.056 4.839 4.866 128,865 -0.31(-5.92%)
Feb 02, 2022 5.362 5.416 5.146 5.173 93,918 -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.