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, 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%)
Nov 01, 2022 2.243 2.307 2.180 2.271 125,517 +0.03(+1.22%)
Oct 31, 2022 2.307 2.307 2.198 2.243 61,851 -0.07(-3.15%)
Oct 28, 2022 2.271 2.398 2.252 2.316 59,809 +0.05(+2.01%)
Oct 27, 2022 2.271 2.307 2.248 2.271 60,748 -0.00(-0.20%)
Oct 26, 2022 2.298 2.371 2.252 2.275 33,425 -0.03(-1.38%)
Oct 25, 2022 2.243 2.344 2.198 2.307 62,043 +0.05(+2.43%)
Oct 24, 2022 2.371 2.380 2.161 2.252 174,000 -0.12(-5.00%)
Oct 21, 2022 2.362 2.380 2.280 2.371 50,672 +0.05(+1.96%)
Oct 20, 2022 2.280 2.417 2.216 2.325 66,992 +0.05(+2.00%)
Oct 19, 2022 2.262 2.325 2.198 2.280 65,210 +0.01(+0.40%)
Oct 18, 2022 2.143 2.344 2.107 2.271 25,799 +0.06(+2.89%)
Oct 17, 2022 2.271 2.316 2.143 2.207 138,231 -0.03(-1.22%)
Oct 14, 2022 2.398 2.402 2.216 2.234 71,690 -0.15(-6.13%)
Oct 13, 2022 2.280 2.408 2.243 2.380 68,109 +0.05(+1.95%)
Oct 12, 2022 2.325 2.389 2.280 2.335 107,191 +0.00(+0.00%)
Oct 11, 2022 2.344 2.453 2.280 2.335 234,593 -0.04(-1.54%)
Oct 10, 2022 2.398 2.431 2.189 2.371 88,773 -0.02(-0.76%)
Oct 07, 2022 2.371 2.499 2.353 2.389 57,550 -0.02(-0.76%)
Oct 06, 2022 2.453 2.526 2.335 2.408 40,044 -0.10(-4.00%)
Oct 05, 2022 2.307 2.535 2.280 2.508 117,129 +0.14(+5.77%)
Oct 04, 2022 2.271 2.371 2.252 2.371 93,693 +0.14(+6.12%)
Oct 03, 2022 2.143 2.252 2.079 2.234 109,948 +0.16(+7.46%)
Sep 30, 2022 2.079 2.161 2.061 2.079 54,751 -0.02(-0.87%)
Sep 29, 2022 2.134 2.134 2.052 2.097 86,350 -0.10(-4.56%)
Sep 28, 2022 2.052 2.243 2.038 2.198 120,764 +0.13(+6.17%)
Sep 27, 2022 2.079 2.107 2.006 2.070 111,852 +0.00(+0.00%)
Sep 26, 2022 2.079 2.198 2.052 2.070 81,263 -0.04(-1.73%)
Sep 23, 2022 2.070 2.139 2.043 2.107 74,463 +0.03(+1.32%)
Sep 22, 2022 2.097 2.116 2.034 2.079 109,728 -0.02(-0.87%)
Sep 21, 2022 2.152 2.248 2.052 2.097 293,592 -0.05(-2.54%)
Sep 20, 2022 2.207 2.279 2.097 2.152 154,700 -0.06(-2.88%)
Sep 19, 2022 2.198 2.252 2.180 2.216 90,676 +0.00(+0.00%)
Sep 16, 2022 2.189 2.271 2.097 2.216 393,467 -0.02(-0.82%)
Sep 15, 2022 2.271 2.380 2.230 2.234 207,768 -0.05(-2.00%)
Sep 14, 2022 2.298 2.316 2.271 2.280 273,036 -0.05(-1.96%)
Sep 13, 2022 2.471 2.473 2.298 2.325 266,874 -0.23(-8.93%)
Sep 12, 2022 2.535 2.563 2.426 2.553 257,271 +0.15(+6.06%)
Sep 09, 2022 2.271 2.435 2.271 2.408 380,719 +0.13(+5.60%)
Sep 08, 2022 2.298 2.408 2.262 2.280 471,156 -0.05(-1.96%)
Sep 07, 2022 2.408 2.417 2.271 2.325 313,246 -0.01(-0.39%)
Sep 06, 2022 2.480 2.480 2.298 2.335 199,895 -0.16(-6.57%)
Sep 02, 2022 2.462 2.544 2.426 2.499 104,782 +0.05(+1.86%)
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.