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

Marketwise Inc (NQ: MKTW )

0.7022 +0.0022 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 2.851 2.986 2.797 2.878 85,963 +0.02(+0.63%)
May 27, 2022 2.644 2.941 2.644 2.860 129,528 +0.22(+8.16%)
May 26, 2022 2.563 2.694 2.500 2.644 97,548 +0.08(+3.16%)
May 25, 2022 2.428 2.671 2.428 2.563 44,018 +0.11(+4.40%)
May 24, 2022 2.545 2.572 2.419 2.455 124,108 -0.18(-6.83%)
May 23, 2022 2.635 2.707 2.527 2.635 123,251 +0.10(+3.90%)
May 20, 2022 2.491 2.558 2.437 2.536 138,072 +0.06(+2.55%)
May 19, 2022 2.239 2.509 2.239 2.473 157,483 +0.24(+10.89%)
May 18, 2022 2.491 2.500 2.221 2.230 291,603 -0.30(-11.74%)
May 17, 2022 2.428 2.707 2.347 2.527 386,068 +0.12(+4.85%)
May 16, 2022 2.383 2.464 2.266 2.410 321,055 +0.05(+2.29%)
May 13, 2022 2.293 2.426 2.212 2.356 209,385 +0.07(+3.15%)
May 12, 2022 2.158 2.536 2.051 2.284 362,807 +0.07(+3.25%)
May 11, 2022 2.338 2.392 2.158 2.212 235,329 -0.11(-4.65%)
May 10, 2022 2.626 2.680 2.244 2.320 285,265 -0.26(-10.10%)
May 09, 2022 3.130 3.130 2.527 2.581 507,760 -0.75(-22.43%)
May 06, 2022 3.301 3.418 3.238 3.328 280,259 +0.04(+1.37%)
May 05, 2022 3.283 3.301 3.166 3.283 355,923 -0.11(-3.18%)
May 04, 2022 3.382 3.391 3.202 3.391 320,800 +0.02(+0.53%)
May 03, 2022 3.346 3.409 3.211 3.373 187,220 -0.01(-0.27%)
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.