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

Marketwise Inc (NQ: MKTW )

1.570 +0.010 (+0.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Apr 29, 2022 3.651 3.661 3.403 3.477 381,129 -0.23(-6.20%)
Apr 28, 2022 3.679 4.222 3.587 3.707 890,883 +0.03(+0.75%)
Apr 27, 2022 3.624 3.726 3.605 3.679 154,708 -0.01(-0.25%)
Apr 26, 2022 3.661 3.826 3.513 3.688 208,232 -0.02(-0.50%)
Apr 25, 2022 3.486 3.734 3.486 3.707 188,275 +0.16(+4.40%)
Apr 22, 2022 3.569 3.596 3.495 3.550 129,426 -0.01(-0.26%)
Apr 21, 2022 3.541 3.697 3.502 3.559 279,166 +0.06(+1.57%)
Apr 20, 2022 3.716 3.716 3.477 3.504 125,665 -0.17(-4.51%)
Apr 19, 2022 3.670 3.835 3.626 3.670 119,042 -0.01(-0.25%)
Apr 18, 2022 3.679 3.753 3.421 3.679 208,153 -0.03(-0.74%)
Apr 14, 2022 3.753 3.789 3.628 3.707 161,518 -0.02(-0.49%)
Apr 13, 2022 3.688 3.780 3.587 3.725 186,302 +0.09(+2.53%)
Apr 12, 2022 3.780 3.823 3.587 3.633 250,844 -0.17(-4.36%)
Apr 11, 2022 3.863 3.955 3.771 3.799 144,772 -0.04(-0.96%)
Apr 08, 2022 3.854 4.029 3.799 3.835 142,772 -0.06(-1.65%)
Apr 07, 2022 3.955 4.001 3.780 3.900 203,824 +0.00(+0.00%)
Apr 06, 2022 4.277 4.286 3.863 3.900 454,707 -0.42(-9.79%)
Apr 05, 2022 4.507 4.507 4.286 4.323 198,549 -0.17(-3.89%)
Apr 04, 2022 4.350 4.599 4.350 4.498 204,262 +0.18(+4.26%)
Apr 01, 2022 4.369 4.677 4.286 4.314 170,538 -0.03(-0.64%)
Mar 31, 2022 4.636 4.773 4.341 4.341 241,010 -0.27(-5.79%)
Mar 30, 2022 4.553 4.810 4.516 4.608 353,393 +0.04(+0.80%)
Mar 29, 2022 4.691 4.939 4.516 4.571 246,077 -0.12(-2.55%)
Mar 28, 2022 4.829 5.013 4.682 4.691 244,651 -0.21(-4.32%)
Mar 25, 2022 5.224 5.270 4.875 4.902 206,855 -0.32(-6.16%)
Mar 24, 2022 4.856 5.370 4.792 5.224 275,872 +0.44(+9.23%)
Mar 23, 2022 4.700 5.013 4.700 4.783 210,990 +0.08(+1.76%)
Mar 22, 2022 4.764 4.847 4.626 4.700 304,585 +0.10(+2.20%)
Mar 21, 2022 4.580 4.902 4.231 4.599 557,813 +0.52(+12.87%)
Mar 18, 2022 4.001 4.231 3.927 4.075 214,330 +0.00(+0.00%)
Mar 17, 2022 4.038 4.203 3.863 4.075 223,748 +0.09(+2.31%)
Mar 16, 2022 3.799 4.304 3.799 3.983 246,149 +0.23(+6.13%)
Mar 15, 2022 3.863 4.073 3.709 3.753 168,019 -0.17(-4.23%)
Mar 14, 2022 3.983 4.167 3.891 3.918 201,314 +0.00(+0.00%)
Mar 11, 2022 4.157 4.550 3.909 3.918 274,893 -0.44(-10.13%)
Mar 10, 2022 4.406 4.645 3.992 4.360 488,043 +0.13(+3.04%)
Mar 09, 2022 4.240 4.539 4.185 4.231 297,866 +0.10(+2.45%)
Mar 08, 2022 4.277 4.442 4.019 4.130 200,203 -0.15(-3.44%)
Mar 07, 2022 4.562 4.599 4.277 4.277 185,185 -0.31(-6.81%)
Mar 04, 2022 4.783 5.160 4.544 4.590 275,727 -0.15(-3.11%)
Mar 03, 2022 4.774 5.105 4.682 4.737 295,927 +0.17(+3.62%)
Mar 02, 2022 4.700 4.769 4.534 4.571 103,017 -0.15(-3.12%)
Mar 01, 2022 4.691 4.829 4.507 4.718 102,309 -0.02(-0.39%)
Feb 28, 2022 4.902 5.040 4.728 4.737 124,962 -0.21(-4.28%)
Feb 25, 2022 4.737 5.105 4.636 4.948 220,862 +0.12(+2.48%)
Feb 24, 2022 4.672 4.948 4.645 4.829 184,558 -0.02(-0.38%)
Feb 23, 2022 5.031 5.141 4.774 4.847 137,450 -0.18(-3.66%)
Feb 22, 2022 4.764 5.151 4.691 5.031 97,668 +0.22(+4.59%)
Feb 18, 2022 4.810 0 -0.04(-0.76%)
Feb 17, 2022 4.957 5.003 4.820 4.847 115,392 -0.17(-3.48%)
Feb 16, 2022 5.132 5.132 4.985 5.022 109,005 -0.17(-3.19%)
Feb 15, 2022 4.976 5.270 4.976 5.187 152,058 +0.26(+5.22%)
Feb 14, 2022 4.764 5.040 4.654 4.930 203,256 +0.13(+2.68%)
Feb 11, 2022 4.847 5.132 4.783 4.801 165,119 -0.07(-1.51%)
Feb 10, 2022 4.728 5.031 4.728 4.875 224,441 +0.03(+0.57%)
Feb 09, 2022 4.838 4.957 4.818 4.847 181,692 -0.01(-0.19%)
Feb 08, 2022 4.737 5.049 4.718 4.856 212,413 +0.08(+1.73%)
Feb 07, 2022 4.645 5.003 4.626 4.774 912,620 +0.09(+1.96%)
Feb 04, 2022 4.921 5.417 4.599 4.682 384,244 -0.29(-5.74%)
Feb 03, 2022 5.160 4.939 4.967 126,262 -0.31(-5.92%)
Feb 02, 2022 5.473 5.528 5.252 5.279 92,021 -0.19(-3.53%)
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.