Skip to main content

Marketwise Inc (NQ: MKTW )

1.220 -0.030 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.