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 (%)
Mar 31, 2022 4.596 4.733 4.304 4.304 243,075 -0.26(-5.79%)
Mar 30, 2022 4.514 4.769 4.478 4.569 356,422 +0.04(+0.80%)
Mar 29, 2022 4.651 4.897 4.478 4.532 248,186 -0.12(-2.55%)
Mar 28, 2022 4.788 4.970 4.642 4.651 246,748 -0.21(-4.32%)
Mar 25, 2022 5.180 5.225 4.833 4.861 208,628 -0.32(-6.16%)
Mar 24, 2022 4.815 5.325 4.751 5.180 278,236 +0.44(+9.23%)
Mar 23, 2022 4.660 4.970 4.660 4.742 212,798 +0.08(+1.76%)
Mar 22, 2022 4.724 4.806 4.587 4.660 307,196 +0.10(+2.20%)
Mar 21, 2022 4.541 4.861 4.195 4.560 562,594 +0.52(+12.87%)
Mar 18, 2022 3.967 4.195 3.894 4.040 216,167 +0.00(+0.00%)
Mar 17, 2022 4.003 4.168 3.830 4.040 225,666 +0.09(+2.31%)
Mar 16, 2022 3.766 4.268 3.766 3.949 248,259 +0.23(+6.13%)
Mar 15, 2022 3.830 4.038 3.678 3.721 169,459 -0.16(-4.23%)
Mar 14, 2022 3.949 4.131 3.858 3.885 203,040 +0.00(+0.00%)
Mar 11, 2022 4.122 4.511 3.876 3.885 277,250 -0.44(-10.13%)
Mar 10, 2022 4.368 4.605 3.958 4.323 492,226 +0.13(+3.04%)
Mar 09, 2022 4.204 4.500 4.149 4.195 300,419 +0.10(+2.45%)
Mar 08, 2022 4.241 4.405 3.985 4.095 201,919 -0.15(-3.44%)
Mar 07, 2022 4.523 4.560 4.241 4.241 186,772 -0.31(-6.81%)
Mar 04, 2022 4.742 5.116 4.505 4.551 278,091 -0.15(-3.11%)
Mar 03, 2022 4.733 5.061 4.642 4.697 298,464 +0.16(+3.62%)
Mar 02, 2022 4.660 4.728 4.496 4.532 103,900 -0.15(-3.12%)
Mar 01, 2022 4.651 4.788 4.469 4.678 103,186 -0.02(-0.39%)
Feb 28, 2022 4.861 4.997 4.687 4.697 126,033 -0.21(-4.28%)
Feb 25, 2022 4.697 5.061 4.596 4.906 222,755 +0.12(+2.48%)
Feb 24, 2022 4.633 4.906 4.605 4.788 186,140 -0.02(-0.38%)
Feb 23, 2022 4.988 5.098 4.733 4.806 138,628 -0.18(-3.66%)
Feb 22, 2022 4.724 5.107 4.651 4.988 98,505 +0.22(+4.59%)
Feb 18, 2022 4.769 0 -0.04(-0.76%)
Feb 17, 2022 4.915 4.961 4.779 4.806 116,381 -0.17(-3.48%)
Feb 16, 2022 5.089 5.089 4.943 4.979 109,940 -0.16(-3.19%)
Feb 15, 2022 4.934 5.225 4.934 5.143 153,361 +0.26(+5.22%)
Feb 14, 2022 4.724 4.997 4.614 4.888 204,998 +0.13(+2.68%)
Feb 11, 2022 4.806 5.089 4.742 4.760 166,534 -0.07(-1.51%)
Feb 10, 2022 4.687 4.988 4.687 4.833 226,365 +0.03(+0.57%)
Feb 09, 2022 4.797 4.915 4.777 4.806 183,249 -0.01(-0.19%)
Feb 08, 2022 4.697 5.007 4.678 4.815 214,234 +0.08(+1.73%)
Feb 07, 2022 4.605 4.961 4.587 4.733 920,442 +0.09(+1.96%)
Feb 04, 2022 4.879 5.371 4.560 4.642 387,537 -0.28(-5.74%)
Feb 03, 2022 5.116 4.897 4.924 127,344 -0.31(-5.92%)
Feb 02, 2022 5.426 5.481 5.207 5.235 92,810 -0.19(-3.53%)
Feb 01, 2022 5.225 5.508 5.143 5.426 244,557 +0.11(+2.06%)
Jan 31, 2022 5.262 5.444 5.317 217,673 +0.14(+2.64%)
Jan 28, 2022 5.289 5.313 5.089 5.180 81,035 -0.10(-1.90%)
Jan 27, 2022 5.344 5.435 5.271 5.280 49,970 -0.03(-0.52%)
Jan 26, 2022 5.508 5.691 5.257 5.308 128,609 -0.13(-2.35%)
Jan 25, 2022 5.763 5.763 5.321 5.435 190,811 -0.06(-1.16%)
Jan 24, 2022 5.262 5.618 4.414 5.499 343,978 +0.07(+1.34%)
Jan 21, 2022 5.207 5.554 5.180 5.426 133,123 +0.06(+1.19%)
Jan 20, 2022 5.517 5.691 5.289 5.362 231,943 -0.11(-2.00%)
Jan 19, 2022 5.563 5.636 5.453 5.472 44,687 -0.09(-1.64%)
Jan 18, 2022 5.426 5.691 5.360 5.563 116,072 +0.14(+2.52%)
Jan 14, 2022 5.426 0 -0.21(-3.72%)
Jan 13, 2022 5.946 6.203 5.508 5.636 108,925 -0.36(-5.94%)
Jan 12, 2022 5.928 6.320 5.928 5.991 58,106 +0.07(+1.23%)
Jan 11, 2022 5.900 6.069 5.800 5.918 41,362 -0.01(-0.15%)
Jan 10, 2022 6.083 6.128 5.827 5.928 126,456 -0.26(-4.27%)
Jan 07, 2022 6.338 6.338 6.019 6.192 57,936 -0.11(-1.74%)
Jan 06, 2022 6.001 6.475 5.937 6.302 84,312 +0.30(+5.02%)
Jan 05, 2022 6.438 6.584 6.001 6.001 141,373 -0.51(-7.84%)
Jan 04, 2022 6.447 6.675 6.447 6.511 123,836 +0.04(+0.56%)
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.