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

Marketwise Inc (NQ: MKTW )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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.