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

Marketwise Inc (NQ: MKTW )

1.440 -0.130 (-8.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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.