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

Marketwise Inc (NQ: MKTW )

1.440 -0.130 (-8.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 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%)
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.