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

Marketwise Inc (NQ: MKTW )

1.395 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
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.