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

Marketwise Inc (NQ: MKTW )

1.140 +0.010 (+0.88%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 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, 2023 2.221 2.221 2.065 2.074 63,024 -0.10(-4.64%)
May 30, 2023 2.010 2.202 2.010 2.175 107,908 +0.16(+8.18%)
May 26, 2023 1.919 2.093 1.864 2.010 49,579 +0.09(+4.76%)
May 25, 2023 2.010 2.061 1.855 1.919 79,270 -0.13(-6.25%)
May 24, 2023 2.019 2.234 1.965 2.047 480,502 +0.05(+2.28%)
May 23, 2023 1.782 2.056 1.764 2.001 399,040 +0.23(+12.89%)
May 22, 2023 1.636 1.773 1.623 1.773 124,303 +0.16(+10.23%)
May 19, 2023 1.672 1.672 1.572 1.608 73,520 -0.06(-3.83%)
May 18, 2023 1.672 1.681 1.617 1.672 54,653 -0.01(-0.54%)
May 17, 2023 1.672 1.681 1.645 1.681 84,743 +0.05(+2.79%)
May 16, 2023 1.663 1.681 1.636 1.636 69,572 -0.04(-2.19%)
May 15, 2023 1.645 1.672 1.645 1.672 50,927 +0.01(+0.55%)
May 12, 2023 1.690 1.718 1.645 1.663 42,618 +0.03(+1.68%)
May 11, 2023 1.508 1.700 1.508 1.636 111,222 +0.12(+7.83%)
May 10, 2023 1.563 1.563 1.440 1.517 55,566 -0.01(-0.60%)
May 09, 2023 1.407 1.581 1.407 1.526 27,973 +0.05(+3.73%)
May 08, 2023 1.544 1.544 1.444 1.471 24,807 -0.05(-3.01%)
May 05, 2023 1.453 1.517 1.453 1.517 20,106 +0.07(+5.06%)
May 04, 2023 1.526 1.544 1.416 1.444 22,613 -0.05(-3.66%)
May 03, 2023 1.489 1.544 1.444 1.499 26,824 +0.00(+0.00%)
May 02, 2023 1.590 1.590 1.461 1.499 21,989 -0.04(-2.38%)
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.