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

Marketwise Inc (NQ: MKTW )

1.340 -0.070 (-4.96%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 4, 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 (%)
Oct 31, 2023 2.200 2.200 1.941 2.006 217,984 -0.06(-3.13%)
Oct 30, 2023 1.849 2.173 1.849 2.071 571,837 +0.31(+17.28%)
Oct 27, 2023 1.673 1.794 1.664 1.766 74,923 +0.09(+5.52%)
Oct 26, 2023 1.830 1.830 1.636 1.673 158,503 -0.09(-5.24%)
Oct 25, 2023 1.812 1.923 1.741 1.766 169,470 -0.06(-3.54%)
Oct 24, 2023 1.766 1.969 1.766 1.830 249,645 -0.01(-0.50%)
Oct 23, 2023 1.618 2.025 1.562 1.840 1,249,873 +0.26(+16.37%)
Oct 20, 2023 1.535 1.599 1.498 1.581 227,018 +0.06(+3.95%)
Oct 19, 2023 1.553 1.673 1.433 1.521 1,127,456 +0.13(+9.67%)
Oct 18, 2023 1.387 1.414 1.377 1.387 42,585 +0.00(+0.00%)
Oct 17, 2023 1.331 1.405 1.230 1.387 83,930 +0.01(+0.67%)
Oct 16, 2023 1.331 1.405 1.322 1.377 52,803 +0.04(+2.76%)
Oct 13, 2023 1.331 1.359 1.331 1.341 30,768 +0.01(+0.69%)
Oct 12, 2023 1.414 1.414 1.313 1.331 30,511 -0.06(-4.00%)
Oct 11, 2023 1.368 1.505 1.368 1.387 63,479 +0.01(+0.67%)
Oct 10, 2023 1.387 1.461 1.368 1.377 47,451 -0.01(-0.67%)
Oct 09, 2023 1.405 1.433 1.368 1.387 59,201 -0.01(-0.66%)
Oct 06, 2023 1.341 1.470 1.304 1.396 83,323 +0.02(+1.34%)
Oct 05, 2023 1.350 1.405 1.331 1.377 69,848 -0.00(-0.33%)
Oct 04, 2023 1.377 1.424 1.348 1.382 33,851 +0.00(+0.34%)
Oct 03, 2023 1.405 1.424 1.294 1.377 88,195 -0.05(-3.25%)
Oct 02, 2023 1.470 1.479 1.405 1.424 41,071 -0.06(-3.75%)
Sep 29, 2023 1.488 1.516 1.470 1.479 28,111 +0.00(+0.00%)
Sep 28, 2023 1.451 1.498 1.451 1.479 29,528 -0.01(-0.62%)
Sep 27, 2023 1.461 1.530 1.451 1.488 77,877 +0.03(+1.90%)
Sep 26, 2023 1.479 1.488 1.442 1.461 45,961 -0.01(-0.63%)
Sep 25, 2023 1.488 1.488 1.470 1.470 36,813 -0.01(-0.62%)
Sep 22, 2023 1.461 1.562 1.442 1.479 66,827 +0.02(+1.27%)
Sep 21, 2023 1.562 1.572 1.442 1.461 75,019 -0.13(-8.14%)
Sep 20, 2023 1.599 1.636 1.562 1.590 42,010 +0.01(+0.58%)
Sep 19, 2023 1.590 1.622 1.562 1.581 52,234 -0.02(-1.16%)
Sep 18, 2023 1.618 1.664 1.572 1.599 90,391 -0.02(-1.14%)
Sep 15, 2023 1.609 1.641 1.590 1.618 246,243 +0.01(+0.58%)
Sep 14, 2023 1.636 1.646 1.562 1.609 120,271 -0.01(-0.57%)
Sep 13, 2023 1.655 1.701 1.544 1.618 371,358 -0.04(-2.51%)
Sep 12, 2023 1.636 1.710 1.562 1.659 329,416 -0.01(-0.83%)
Sep 11, 2023 1.341 1.821 1.322 1.673 1,353,894 +0.40(+31.16%)
Sep 08, 2023 1.267 1.304 1.156 1.276 68,756 +0.00(+0.00%)
Sep 07, 2023 1.322 1.322 1.276 1.276 129,500 -0.04(-2.82%)
Sep 06, 2023 1.488 1.488 1.285 1.313 156,500 -0.17(-11.25%)
Sep 05, 2023 1.414 1.516 1.397 1.479 152,927 +0.06(+4.57%)
Sep 01, 2023 1.230 1.433 1.230 1.414 129,238 +0.18(+14.18%)
Aug 31, 2023 1.285 1.294 1.193 1.239 102,091 -0.01(-0.73%)
Aug 30, 2023 1.193 1.294 1.138 1.248 286,355 +0.06(+5.43%)
Aug 29, 2023 1.230 1.276 1.156 1.184 229,730 -0.05(-3.73%)
Aug 28, 2023 1.266 1.274 1.211 1.230 86,230 -0.06(-4.29%)
Aug 25, 2023 1.285 1.313 1.240 1.285 108,067 +0.01(+0.72%)
Aug 24, 2023 1.303 1.358 1.276 1.276 168,170 -0.03(-2.11%)
Aug 23, 2023 1.331 1.367 1.294 1.303 108,689 -0.02(-1.39%)
Aug 22, 2023 1.404 1.422 1.312 1.321 83,934 -0.09(-6.49%)
Aug 21, 2023 1.422 1.473 1.404 1.413 57,488 -0.01(-0.64%)
Aug 18, 2023 1.422 1.430 1.386 1.422 134,675 +0.00(+0.00%)
Aug 17, 2023 1.468 1.496 1.422 1.422 84,770 -0.05(-3.13%)
Aug 16, 2023 1.560 1.578 1.459 1.468 123,465 -0.05(-3.32%)
Aug 15, 2023 1.744 1.753 1.514 1.519 276,343 +0.01(+0.91%)
Aug 14, 2023 1.707 1.707 1.386 1.505 195,315 -0.10(-6.02%)
Aug 11, 2023 1.376 1.698 1.376 1.601 226,220 +0.25(+18.71%)
Aug 10, 2023 1.670 1.771 1.285 1.349 380,844 -0.35(-20.54%)
Aug 09, 2023 1.670 1.707 1.652 1.698 113,911 +0.03(+1.65%)
Aug 08, 2023 1.707 1.710 1.643 1.670 57,867 -0.02(-1.09%)
Aug 07, 2023 1.698 1.734 1.679 1.688 34,053 -0.01(-0.54%)
Aug 04, 2023 1.734 1.734 1.688 1.698 50,007 -0.04(-2.12%)
Aug 03, 2023 1.734 1.771 1.670 1.734 151,452 +0.01(+0.53%)
Aug 02, 2023 1.716 1.725 1.679 1.725 93,840 -0.01(-0.53%)
Aug 01, 2023 1.762 1.762 1.725 1.734 42,711 -0.03(-1.56%)
Jul 31, 2023 1.780 1.801 1.662 1.762 219,774 -0.01(-0.52%)
Jul 28, 2023 1.753 1.771 1.688 1.771 96,406 +0.05(+2.66%)
Jul 27, 2023 1.799 1.799 1.716 1.725 46,985 -0.06(-3.09%)
Jul 26, 2023 1.918 1.918 1.744 1.780 83,489 -0.13(-6.73%)
Jul 25, 2023 1.789 1.918 1.789 1.909 81,365 +0.12(+6.67%)
Jul 24, 2023 1.652 1.808 1.633 1.789 162,244 +0.15(+8.94%)
Jul 21, 2023 1.652 1.652 1.643 1.643 60,002 -0.01(-0.56%)
Jul 20, 2023 1.652 1.670 1.624 1.652 37,029 +0.01(+0.56%)
Jul 19, 2023 1.652 1.698 1.615 1.643 189,526 +0.00(+0.00%)
Jul 18, 2023 1.643 1.661 1.624 1.643 25,844 +0.01(+0.56%)
Jul 17, 2023 1.633 1.652 1.624 1.633 52,061 +0.00(+0.00%)
Jul 14, 2023 1.679 1.679 1.633 1.633 78,117 -0.02(-1.11%)
Jul 13, 2023 1.688 1.698 1.643 1.652 65,103 +0.02(+1.12%)
Jul 12, 2023 1.688 1.730 1.624 1.633 159,671 -0.02(-1.11%)
Jul 11, 2023 1.643 1.707 1.611 1.652 103,989 +0.01(+0.56%)
Jul 10, 2023 1.771 1.826 1.643 1.643 351,738 -0.16(-8.67%)
Jul 07, 2023 1.826 1.835 1.789 1.799 101,857 +0.00(+0.00%)
Jul 06, 2023 1.826 1.826 1.744 1.799 118,455 -0.04(-2.00%)
Jul 05, 2023 1.854 1.881 1.791 1.835 118,734 +0.00(+0.00%)
Jul 03, 2023 1.762 1.844 1.753 1.835 57,965 +0.00(+0.00%)
Jun 30, 2023 1.854 1.936 1.818 1.835 154,125 +0.01(+0.50%)
Jun 29, 2023 1.799 1.895 1.776 1.826 46,498 +0.02(+1.02%)
Jun 28, 2023 1.826 1.854 1.771 1.808 54,178 -0.02(-1.01%)
Jun 27, 2023 1.973 2.000 1.822 1.826 239,058 -0.18(-9.13%)
Jun 26, 2023 2.331 2.331 1.955 2.010 221,472 -0.32(-13.78%)
Jun 23, 2023 2.166 2.349 2.101 2.331 2,223,416 +0.14(+6.28%)
Jun 22, 2023 2.193 2.322 2.120 2.193 72,766 -0.01(-0.42%)
Jun 21, 2023 2.202 2.257 2.120 2.202 114,014 -0.01(-0.42%)
Jun 20, 2023 2.322 2.358 2.147 2.212 164,365 -0.04(-1.63%)
Jun 16, 2023 2.285 2.303 2.212 2.248 171,406 +0.01(+0.41%)
Jun 15, 2023 2.239 2.303 2.212 2.239 111,371 +0.77(+52.50%)
May 08, 2023 1.541 1.541 1.441 1.468 24,857 -0.05(-3.01%)
May 05, 2023 1.450 1.514 1.450 1.514 20,147 +0.07(+5.06%)
May 04, 2023 1.523 1.541 1.414 1.441 22,659 -0.05(-3.66%)
May 03, 2023 1.486 1.541 1.441 1.496 26,878 +0.00(+0.00%)
May 02, 2023 1.587 1.587 1.458 1.496 22,034 -0.04(-2.38%)
May 01, 2023 1.641 1.678 1.523 1.532 80,189 -0.15(-8.70%)
Apr 28, 2023 1.450 1.687 1.423 1.678 48,378 +0.18(+12.20%)
Apr 27, 2023 1.477 1.496 1.450 1.496 25,781 +0.05(+3.47%)
Apr 26, 2023 1.423 1.505 1.423 1.445 54,042 -0.01(-0.94%)
Apr 25, 2023 1.404 1.468 1.386 1.459 50,477 -0.01(-0.62%)
Apr 24, 2023 1.432 1.486 1.414 1.468 37,489 +0.02(+1.26%)
Apr 21, 2023 1.395 1.477 1.395 1.450 18,929 +0.03(+1.92%)
Apr 20, 2023 1.404 1.441 1.368 1.423 28,187 +0.05(+3.31%)
Apr 19, 2023 1.414 1.459 1.322 1.377 80,146 -0.07(-5.03%)
Apr 18, 2023 1.395 1.450 1.382 1.450 15,452 +0.05(+3.92%)
Apr 17, 2023 1.459 1.459 1.359 1.395 79,323 -0.07(-4.97%)
Apr 14, 2023 1.523 1.541 1.441 1.468 37,083 -0.07(-4.73%)
Apr 13, 2023 1.477 1.541 1.459 1.541 46,053 +0.04(+2.74%)
Apr 12, 2023 1.550 1.550 1.500 1.500 31,843 -0.05(-3.24%)
Apr 11, 2023 1.423 1.587 1.423 1.550 40,841 +0.08(+5.59%)
Apr 10, 2023 1.441 1.477 1.428 1.468 61,798 +0.01(+0.63%)
Apr 06, 2023 1.459 1.468 1.414 1.459 38,040 +0.01(+0.63%)
Apr 05, 2023 1.450 1.496 1.414 1.450 33,973 -0.03(-1.85%)
Apr 04, 2023 1.477 1.523 1.414 1.477 176,952 +0.00(+0.31%)
Apr 03, 2023 1.651 1.651 1.414 1.473 294,336 -0.21(-12.70%)
Mar 31, 2023 1.687 1.714 1.541 1.687 98,016 +0.00(+0.00%)
Mar 30, 2023 1.696 1.795 1.597 1.687 137,855 +0.13(+8.19%)
Mar 29, 2023 1.532 1.587 1.532 1.559 19,546 +0.03(+1.79%)
Mar 28, 2023 1.514 1.669 1.505 1.532 102,082 +0.02(+1.20%)
Mar 27, 2023 1.475 1.523 1.468 1.514 14,901 +0.01(+0.61%)
Mar 24, 2023 1.468 1.523 1.441 1.505 59,942 +0.01(+0.61%)
Mar 23, 2023 1.477 1.521 1.477 1.496 41,454 +0.03(+1.86%)
Mar 22, 2023 1.532 1.669 1.450 1.468 69,489 -0.08(-5.29%)
Mar 21, 2023 1.532 1.558 1.505 1.550 35,566 +0.05(+3.03%)
Mar 20, 2023 1.550 1.559 1.477 1.505 65,856 +0.00(+0.00%)
Mar 17, 2023 1.550 1.596 1.486 1.505 117,241 -0.10(-6.25%)
Mar 16, 2023 1.578 1.616 1.505 1.605 62,608 -0.02(-1.12%)
Mar 15, 2023 1.687 1.696 1.596 1.623 41,929 -0.10(-5.82%)
Mar 14, 2023 1.696 1.797 1.696 1.724 84,179 -0.05(-2.58%)
Mar 13, 2023 1.623 1.787 1.623 1.769 74,748 +0.00(+0.00%)
Mar 10, 2023 1.705 1.842 1.703 1.769 28,240 +0.06(+3.74%)
Mar 09, 2023 1.815 1.851 1.696 1.705 26,102 -0.08(-4.59%)
Mar 08, 2023 1.787 1.815 1.751 1.787 11,748 +0.00(+0.00%)
Mar 07, 2023 1.733 1.806 1.733 1.787 23,312 +0.07(+4.26%)
Mar 06, 2023 1.869 1.883 1.687 1.714 103,357 -0.16(-8.29%)
Mar 03, 2023 1.879 1.906 1.869 1.869 26,705 +0.00(+0.00%)
Mar 02, 2023 1.869 1.879 1.833 1.869 22,028 -0.01(-0.49%)
Mar 01, 2023 1.824 1.897 1.778 1.879 101,530 +0.08(+4.57%)
Feb 28, 2023 1.879 1.888 1.778 1.797 37,278 -0.08(-4.37%)
Feb 27, 2023 1.751 1.879 1.687 1.879 50,945 +0.05(+2.49%)
Feb 24, 2023 1.787 1.896 1.778 1.833 24,827 +0.05(+2.55%)
Feb 23, 2023 1.742 1.824 1.733 1.787 27,834 +0.05(+2.62%)
Feb 22, 2023 1.833 1.838 1.733 1.742 57,864 -0.11(-5.91%)
Feb 21, 2023 1.851 1.915 1.824 1.851 31,711 -0.03(-1.46%)
Feb 17, 2023 1.879 1.906 1.815 1.879 86,513 +0.04(+1.98%)
Feb 16, 2023 1.778 1.879 1.751 1.842 43,262 +0.04(+2.02%)
Feb 15, 2023 1.833 1.906 1.742 1.806 110,356 -0.10(-5.26%)
Feb 14, 2023 1.906 2.006 1.906 1.906 31,098 -0.05(-2.34%)
Feb 13, 2023 2.052 2.052 1.869 1.952 59,289 -0.01(-0.47%)
Feb 10, 2023 2.052 2.079 1.933 1.961 24,775 -0.07(-3.59%)
Feb 09, 2023 2.180 2.180 1.842 2.034 121,284 -0.15(-6.69%)
Feb 08, 2023 2.389 2.389 2.088 2.180 53,969 -0.15(-6.27%)
Feb 07, 2023 2.417 2.417 2.280 2.325 58,158 -0.09(-3.77%)
Feb 06, 2023 2.408 2.417 2.335 2.417 47,365 +0.04(+1.53%)
Feb 03, 2023 2.316 2.417 2.241 2.380 48,600 +0.05(+1.95%)
Feb 02, 2023 2.280 2.389 2.234 2.335 205,986 +0.13(+5.79%)
Feb 01, 2023 2.025 2.234 1.997 2.207 149,523 +0.18(+9.01%)
Jan 31, 2023 2.097 2.161 1.970 2.025 79,902 -0.07(-3.48%)
Jan 30, 2023 2.252 2.252 2.097 2.097 44,995 -0.12(-5.35%)
Jan 27, 2023 2.052 2.280 2.052 2.216 53,282 +0.17(+8.48%)
Jan 26, 2023 2.216 2.325 2.006 2.043 165,011 -0.17(-7.82%)
Jan 25, 2023 2.079 2.234 2.025 2.216 93,507 +0.08(+3.85%)
Jan 24, 2023 2.262 2.262 2.061 2.134 92,584 -0.07(-3.31%)
Jan 23, 2023 2.061 2.216 2.034 2.207 314,903 +0.21(+10.50%)
Jan 20, 2023 1.933 2.034 1.888 1.997 72,334 +0.10(+5.29%)
Jan 19, 2023 1.833 1.988 1.833 1.897 45,138 +0.03(+1.46%)
Jan 18, 2023 1.851 1.997 1.806 1.869 65,276 +0.02(+0.99%)
Jan 17, 2023 1.851 1.897 1.744 1.851 63,230 +0.02(+1.00%)
Jan 13, 2023 1.842 1.869 1.751 1.833 50,918 -0.01(-0.50%)
Jan 12, 2023 1.751 1.906 1.693 1.842 116,157 +0.11(+6.32%)
Jan 11, 2023 1.687 1.733 1.687 1.733 82,986 +0.08(+4.97%)
Jan 10, 2023 1.605 1.669 1.605 1.651 72,775 +0.08(+5.23%)
Jan 09, 2023 1.572 1.589 1.559 1.569 51,149 +0.02(+1.18%)
Jan 06, 2023 1.559 1.587 1.496 1.550 54,381 +0.04(+2.41%)
Jan 05, 2023 1.569 1.598 1.514 1.514 68,171 -0.09(-5.68%)
Jan 04, 2023 1.514 1.641 1.496 1.605 40,661 +0.06(+4.14%)
Jan 03, 2023 1.541 1.596 1.514 1.541 41,158 +0.01(+0.60%)
Dec 30, 2022 1.523 1.569 1.496 1.532 168,055 -0.01(-0.59%)
Dec 29, 2022 1.414 1.550 1.407 1.541 127,181 +0.11(+7.64%)
Dec 28, 2022 1.423 1.496 1.386 1.432 92,962 -0.01(-0.63%)
Dec 27, 2022 1.477 1.505 1.386 1.441 104,203 -0.04(-2.47%)
Dec 23, 2022 1.486 1.505 1.432 1.477 46,565 +0.00(+0.00%)
Dec 22, 2022 1.450 1.523 1.423 1.477 55,539 +0.02(+1.25%)
Dec 21, 2022 1.550 1.623 1.459 1.459 295,877 -0.09(-5.88%)
Dec 20, 2022 1.623 1.678 1.550 1.550 1,013,384 -0.07(-4.49%)
Dec 19, 2022 1.632 1.678 1.578 1.623 78,386 +0.02(+1.14%)
Dec 16, 2022 1.641 1.769 1.578 1.605 253,257 -0.05(-3.30%)
Dec 15, 2022 1.733 1.760 1.605 1.660 140,426 -0.11(-6.19%)
Dec 14, 2022 1.751 1.815 1.632 1.769 264,959 +0.02(+1.04%)
Dec 13, 2022 1.778 1.797 1.641 1.751 222,077 +0.06(+3.78%)
Dec 12, 2022 1.751 1.787 1.632 1.687 167,782 +0.01(+0.54%)
Dec 09, 2022 1.714 1.806 1.660 1.678 54,724 -0.05(-3.16%)
Dec 08, 2022 1.797 1.828 1.669 1.733 303,918 -0.05(-2.56%)
Dec 07, 2022 1.687 1.842 1.687 1.778 355,831 +0.10(+5.98%)
Dec 06, 2022 1.742 1.915 1.632 1.678 702,649 -0.09(-5.15%)
Dec 05, 2022 1.778 2.034 1.714 1.769 515,426 +0.02(+1.04%)
Dec 02, 2022 1.705 1.879 1.641 1.751 1,092,152 +0.02(+1.05%)
Dec 01, 2022 1.687 1.787 1.641 1.733 291,428 +0.00(+0.00%)
Nov 30, 2022 1.714 1.733 1.641 1.733 230,733 +0.09(+5.56%)
Nov 29, 2022 1.942 1.979 1.623 1.641 347,971 -0.29(-15.09%)
Nov 28, 2022 1.942 1.988 1.906 1.933 33,538 -0.04(-1.85%)
Nov 25, 2022 1.988 2.137 1.961 1.970 10,523 -0.05(-2.26%)
Nov 23, 2022 1.988 2.034 1.924 2.015 181,587 +0.00(+0.00%)
Nov 22, 2022 1.961 2.025 1.942 2.015 166,291 +0.02(+0.91%)
Nov 21, 2022 2.161 2.161 1.961 1.997 91,761 -0.18(-8.37%)
Nov 18, 2022 2.107 2.198 1.988 2.180 181,612 +0.10(+4.82%)
Nov 17, 2022 2.143 2.143 1.942 2.079 194,296 -0.02(-0.87%)
Nov 16, 2022 2.225 2.243 2.088 2.097 98,762 -0.16(-6.88%)
Nov 15, 2022 2.189 2.278 2.161 2.252 108,911 +0.10(+4.66%)
Nov 14, 2022 2.298 2.298 2.143 2.152 39,959 -0.05(-2.48%)
Nov 11, 2022 2.189 2.271 2.143 2.207 87,339 +0.07(+3.42%)
Nov 10, 2022 2.015 2.170 2.015 2.134 115,563 +0.14(+6.85%)
Nov 09, 2022 1.961 2.107 1.961 1.997 78,457 +0.02(+0.92%)
Nov 08, 2022 1.833 1.979 1.824 1.979 96,967 +0.16(+8.50%)
Nov 07, 2022 1.760 1.860 1.760 1.824 79,276 +0.06(+3.63%)
Nov 04, 2022 1.714 1.815 1.669 1.760 93,394 +0.02(+1.05%)
Nov 03, 2022 2.052 2.180 1.544 1.742 266,183 -0.39(-18.38%)
Nov 02, 2022 2.262 2.325 2.134 2.134 128,788 -0.14(-6.02%)
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.