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%)
May 02, 2022 3.418 3.418 3.202 3.382 191,303 -0.02(-0.53%)
Apr 29, 2022 3.570 3.579 3.328 3.400 389,772 -0.22(-6.20%)
Apr 28, 2022 3.597 4.128 3.508 3.624 911,086 +0.03(+0.75%)
Apr 27, 2022 3.543 3.643 3.526 3.597 158,216 -0.01(-0.25%)
Apr 26, 2022 3.579 3.741 3.436 3.606 212,955 -0.02(-0.50%)
Apr 25, 2022 3.409 3.651 3.409 3.624 192,545 +0.15(+4.40%)
Apr 22, 2022 3.490 3.517 3.418 3.472 132,361 -0.01(-0.26%)
Apr 21, 2022 3.463 3.615 3.425 3.481 285,497 +0.05(+1.57%)
Apr 20, 2022 3.633 3.633 3.400 3.427 128,515 -0.16(-4.51%)
Apr 19, 2022 3.588 3.750 3.545 3.588 121,741 -0.01(-0.25%)
Apr 18, 2022 3.597 3.669 3.346 3.597 212,873 -0.03(-0.74%)
Apr 14, 2022 3.669 3.705 3.548 3.624 165,181 -0.02(-0.49%)
Apr 13, 2022 3.606 3.696 3.508 3.642 190,526 +0.09(+2.53%)
Apr 12, 2022 3.696 3.738 3.508 3.552 256,532 -0.16(-4.36%)
Apr 11, 2022 3.777 3.867 3.687 3.714 148,055 -0.04(-0.96%)
Apr 08, 2022 3.768 3.939 3.714 3.750 146,009 -0.06(-1.65%)
Apr 07, 2022 3.867 3.912 3.696 3.813 208,446 +0.00(+0.00%)
Apr 06, 2022 4.182 4.191 3.777 3.813 465,018 -0.41(-9.79%)
Apr 05, 2022 4.407 4.407 4.191 4.227 203,052 -0.17(-3.89%)
Apr 04, 2022 4.254 4.497 4.254 4.398 208,894 +0.18(+4.26%)
Apr 01, 2022 4.272 4.573 4.191 4.218 174,405 -0.03(-0.64%)
Mar 31, 2022 4.533 4.667 4.245 4.245 246,475 -0.26(-5.79%)
Mar 30, 2022 4.452 4.704 4.416 4.506 361,407 +0.04(+0.80%)
Mar 29, 2022 4.587 4.830 4.416 4.470 251,657 -0.12(-2.55%)
Mar 28, 2022 4.722 4.902 4.578 4.587 250,199 -0.21(-4.32%)
Mar 25, 2022 5.108 5.153 4.767 4.794 211,546 -0.31(-6.16%)
Mar 24, 2022 4.749 5.251 4.686 5.108 282,128 +0.43(+9.23%)
Mar 23, 2022 4.596 4.902 4.596 4.677 215,774 +0.08(+1.76%)
Mar 22, 2022 4.659 4.740 4.524 4.596 311,492 +0.10(+2.20%)
Mar 21, 2022 4.479 4.794 4.137 4.497 570,463 +0.51(+12.87%)
Mar 18, 2022 3.912 4.137 3.840 3.984 219,190 +0.00(+0.00%)
Mar 17, 2022 3.948 4.110 3.777 3.984 228,822 +0.09(+2.31%)
Mar 16, 2022 3.714 4.209 3.714 3.894 251,731 +0.22(+6.13%)
Mar 15, 2022 3.777 3.982 3.627 3.669 171,829 -0.16(-4.23%)
Mar 14, 2022 3.894 4.074 3.804 3.831 205,880 +0.00(+0.00%)
Mar 11, 2022 4.065 4.449 3.822 3.831 281,127 -0.43(-10.13%)
Mar 10, 2022 4.308 4.542 3.903 4.263 499,110 +0.13(+3.04%)
Mar 09, 2022 4.146 4.438 4.092 4.137 304,620 +0.10(+2.45%)
Mar 08, 2022 4.182 4.344 3.930 4.038 204,743 -0.14(-3.44%)
Mar 07, 2022 4.461 4.497 4.182 4.182 189,385 -0.31(-6.81%)
Mar 04, 2022 4.677 5.045 4.443 4.488 281,980 -0.14(-3.11%)
Mar 03, 2022 4.668 4.991 4.578 4.632 302,638 +0.16(+3.62%)
Mar 02, 2022 4.596 4.663 4.434 4.470 105,353 -0.14(-3.12%)
Mar 01, 2022 4.587 4.722 4.407 4.614 104,629 -0.02(-0.39%)
Feb 28, 2022 4.794 4.929 4.623 4.632 127,795 -0.21(-4.28%)
Feb 25, 2022 4.632 4.991 4.533 4.839 225,870 +0.12(+2.48%)
Feb 24, 2022 4.569 4.839 4.542 4.722 188,743 -0.02(-0.38%)
Feb 23, 2022 4.920 5.027 4.668 4.740 140,567 -0.18(-3.66%)
Feb 22, 2022 4.659 5.036 4.587 4.920 99,882 +0.22(+4.59%)
Feb 18, 2022 4.704 0 -0.04(-0.76%)
Feb 17, 2022 4.848 4.893 4.713 4.740 118,009 -0.17(-3.48%)
Feb 16, 2022 5.018 5.018 4.875 4.911 111,477 -0.16(-3.19%)
Feb 15, 2022 4.866 5.153 4.866 5.072 155,506 +0.25(+5.22%)
Feb 14, 2022 4.659 4.929 4.551 4.821 207,865 +0.13(+2.68%)
Feb 11, 2022 4.740 5.018 4.677 4.695 168,863 -0.07(-1.51%)
Feb 10, 2022 4.623 4.920 4.623 4.767 229,531 +0.03(+0.57%)
Feb 09, 2022 4.731 4.847 4.711 4.740 185,812 -0.01(-0.19%)
Feb 08, 2022 4.632 4.938 4.614 4.749 217,230 +0.08(+1.73%)
Feb 07, 2022 4.542 4.893 4.524 4.668 933,315 +0.09(+1.96%)
Feb 04, 2022 4.812 5.297 4.497 4.578 392,957 -0.28(-5.74%)
Feb 03, 2022 5.045 4.830 4.857 129,125 -0.31(-5.92%)
Feb 02, 2022 5.351 5.405 5.135 5.162 94,108 -0.19(-3.53%)
Feb 01, 2022 5.153 5.432 5.072 5.351 247,977 +0.11(+2.06%)
Jan 31, 2022 5.189 5.369 5.243 220,718 +0.13(+2.64%)
Jan 28, 2022 5.216 5.239 5.018 5.108 82,169 -0.10(-1.90%)
Jan 27, 2022 5.270 5.360 5.198 5.207 50,669 -0.03(-0.52%)
Jan 26, 2022 5.432 5.612 5.185 5.234 130,407 -0.13(-2.35%)
Jan 25, 2022 5.684 5.684 5.248 5.360 193,480 -0.06(-1.16%)
Jan 24, 2022 5.189 5.540 4.353 5.423 348,788 +0.07(+1.34%)
Jan 21, 2022 5.135 5.477 5.108 5.351 134,985 +0.06(+1.19%)
Jan 20, 2022 5.441 5.612 5.216 5.288 235,187 -0.11(-2.00%)
Jan 19, 2022 5.486 5.558 5.378 5.396 45,312 -0.09(-1.64%)
Jan 18, 2022 5.351 5.612 5.287 5.486 117,695 +0.13(+2.52%)
Jan 14, 2022 5.351 0 -0.21(-3.72%)
Jan 13, 2022 5.864 6.117 5.432 5.558 110,449 -0.35(-5.94%)
Jan 12, 2022 5.846 6.233 5.846 5.909 58,919 +0.07(+1.23%)
Jan 11, 2022 5.819 5.985 5.720 5.837 41,940 -0.01(-0.15%)
Jan 10, 2022 5.999 6.044 5.747 5.846 128,225 -0.26(-4.27%)
Jan 07, 2022 6.251 6.251 5.936 6.107 58,747 -0.11(-1.74%)
Jan 06, 2022 5.918 6.385 5.855 6.215 85,491 +0.30(+5.02%)
Jan 05, 2022 6.350 6.493 5.918 5.918 143,350 -0.50(-7.84%)
Jan 04, 2022 6.359 6.583 6.359 6.421 125,568 +0.04(+0.56%)
Jan 03, 2022 6.754 6.783 6.341 6.385 137,261 -0.40(-5.84%)
Dec 31, 2021 6.441 6.852 6.441 6.781 111,104 +0.30(+4.58%)
Dec 30, 2021 6.448 6.709 6.341 6.484 76,586 +0.17(+2.71%)
Dec 29, 2021 6.502 6.502 6.278 6.314 66,246 -0.17(-2.64%)
Dec 28, 2021 6.394 6.718 6.394 6.484 150,276 -0.17(-2.57%)
Dec 27, 2021 6.511 6.952 6.511 6.655 90,589 +0.09(+1.37%)
Dec 23, 2021 6.323 7.051 6.260 6.565 259,400 +0.24(+3.84%)
Dec 22, 2021 6.071 6.493 6.071 6.323 175,077 +0.23(+3.84%)
Dec 21, 2021 5.711 6.376 5.711 6.089 367,231 +0.38(+6.61%)
Dec 20, 2021 5.315 5.756 5.000 5.711 461,138 +0.43(+8.18%)
Dec 17, 2021 5.450 5.504 5.027 5.279 575,852 -0.18(-3.30%)
Dec 16, 2021 5.630 5.787 5.432 5.459 524,399 -0.12(-2.10%)
Dec 15, 2021 5.495 5.774 5.370 5.576 342,475 +0.05(+0.98%)
Dec 14, 2021 5.648 5.828 5.486 5.522 137,642 -0.23(-4.06%)
Dec 13, 2021 5.585 5.927 5.468 5.756 226,135 +0.13(+2.40%)
Dec 10, 2021 5.630 5.882 5.585 5.621 255,826 +0.00(+0.00%)
Dec 09, 2021 5.675 5.891 5.534 5.621 179,526 -0.16(-2.80%)
Dec 08, 2021 5.648 6.156 5.565 5.783 213,139 +0.17(+3.04%)
Dec 07, 2021 5.477 5.909 5.477 5.612 228,767 +0.21(+3.83%)
Dec 06, 2021 5.315 5.495 5.207 5.405 489,926 +0.01(+0.17%)
Dec 03, 2021 5.774 5.891 5.333 5.396 409,774 -0.38(-6.54%)
Dec 02, 2021 5.873 5.882 5.751 5.774 198,595 -0.10(-1.68%)
Dec 01, 2021 6.385 6.460 5.846 5.873 242,018 -0.54(-8.42%)
Nov 30, 2021 6.385 6.511 6.215 6.412 194,659 +0.04(+0.56%)
Nov 29, 2021 6.430 6.628 6.350 6.376 91,313 -0.14(-2.21%)
Nov 26, 2021 6.403 6.646 6.291 6.520 81,248 +0.10(+1.54%)
Nov 24, 2021 6.359 6.574 6.350 6.421 297,650 -0.04(-0.56%)
Nov 23, 2021 6.412 6.637 6.381 6.457 179,372 +0.00(+0.00%)
Nov 22, 2021 6.655 6.763 6.457 6.457 153,001 -0.11(-1.64%)
Nov 19, 2021 6.718 7.136 6.493 6.565 148,188 -0.13(-1.88%)
Nov 18, 2021 7.114 6.763 6.637 6.691 300,649 -0.19(-2.75%)
Nov 17, 2021 6.781 7.177 6.772 6.880 163,235 +0.00(+0.00%)
Nov 16, 2021 6.790 6.916 6.790 6.880 301,369 +0.04(+0.66%)
Nov 15, 2021 6.817 7.078 6.700 6.835 260,545 -0.01(-0.13%)
Nov 12, 2021 6.718 6.970 6.593 6.844 217,688 +0.19(+2.84%)
Nov 11, 2021 6.637 6.700 6.209 6.655 1,651,944 -0.43(-6.09%)
Nov 10, 2021 7.123 7.222 7.087 428,876 -0.03(-0.38%)
Nov 09, 2021 7.186 7.240 6.898 7.114 146,814 -0.09(-1.25%)
Nov 08, 2021 7.195 7.276 7.024 7.204 108,500 +0.09(+1.26%)
Nov 05, 2021 7.123 7.276 7.028 7.114 131,937 -0.08(-1.12%)
Nov 04, 2021 7.321 7.388 6.912 7.195 152,099 +0.01(+0.13%)
Nov 03, 2021 6.745 7.429 6.745 7.186 458,736 +0.44(+6.53%)
Nov 02, 2021 6.718 6.745 6.502 6.745 221,031 +0.06(+0.94%)
Nov 01, 2021 6.287 6.745 6.287 6.682 362,816 +0.40(+6.29%)
Oct 29, 2021 6.403 6.511 6.161 6.287 168,702 -0.15(-2.37%)
Oct 28, 2021 6.574 6.745 6.421 6.439 98,033 -0.09(-1.38%)
Oct 27, 2021 6.700 6.840 6.529 6.529 214,835 -0.15(-2.29%)
Oct 26, 2021 6.511 6.682 6.682 172,532 +0.21(+3.19%)
Oct 25, 2021 6.296 6.610 6.269 6.475 153,525 +0.18(+2.86%)
Oct 22, 2021 6.475 6.601 6.251 6.296 196,418 -0.19(-2.91%)
Oct 21, 2021 6.511 6.610 6.385 6.484 171,128 +0.03(+0.42%)
Oct 20, 2021 6.341 6.556 6.206 6.457 123,866 +0.15(+2.43%)
Oct 19, 2021 6.502 6.559 6.287 6.305 104,240 -0.15(-2.37%)
Oct 18, 2021 6.385 6.565 6.296 6.457 81,468 +0.09(+1.41%)
Oct 15, 2021 6.520 6.556 6.350 6.367 94,834 -0.10(-1.53%)
Oct 14, 2021 6.529 6.691 6.430 6.466 185,414 -0.01(-0.14%)
Oct 13, 2021 6.287 6.556 6.242 6.475 171,606 +0.18(+2.86%)
Oct 12, 2021 6.448 6.493 6.251 6.296 289,187 -0.11(-1.69%)
Oct 11, 2021 6.296 6.615 6.296 6.403 400,315 +0.14(+2.30%)
Oct 08, 2021 6.583 6.669 6.242 6.260 283,886 -0.33(-5.05%)
Oct 07, 2021 6.673 6.835 6.583 6.592 133,135 -0.05(-0.81%)
Oct 06, 2021 6.817 7.006 6.565 6.646 151,021 -0.18(-2.64%)
Oct 05, 2021 7.015 7.186 6.754 6.826 420,749 -0.31(-4.41%)
Oct 04, 2021 7.123 7.195 6.925 7.141 106,165 +0.02(+0.25%)
Oct 01, 2021 7.402 7.447 6.889 7.123 325,412 -0.31(-4.12%)
Sep 30, 2021 7.294 7.429 7.159 7.429 193,214 +0.19(+2.61%)
Sep 29, 2021 7.159 7.375 7.078 7.240 137,466 +0.05(+0.75%)
Sep 28, 2021 7.501 7.537 7.069 7.186 240,868 -0.28(-3.74%)
Sep 27, 2021 7.321 7.564 7.276 7.465 147,158 +0.13(+1.72%)
Sep 24, 2021 7.384 7.636 7.276 7.339 119,372 -0.12(-1.57%)
Sep 23, 2021 7.384 7.627 7.240 7.456 227,260 +0.10(+1.34%)
Sep 22, 2021 7.510 8.004 7.220 7.357 274,382 -0.13(-1.80%)
Sep 21, 2021 7.815 7.959 7.402 7.492 510,395 -0.15(-2.00%)
Sep 20, 2021 7.645 7.941 7.465 7.645 510,385 -0.04(-0.58%)
Sep 17, 2021 8.328 8.463 7.690 7.690 1,775,958 -0.48(-5.84%)
Sep 16, 2021 7.941 8.166 7.699 8.166 633,024 +0.35(+4.49%)
Sep 15, 2021 7.779 8.211 7.597 7.815 713,871 +0.04(+0.58%)
Sep 14, 2021 7.357 7.959 7.310 7.771 405,187 +0.38(+5.11%)
Sep 13, 2021 7.681 7.824 7.195 7.393 633,197 -0.35(-4.53%)
Sep 10, 2021 7.762 8.067 7.744 7.744 518,555 -0.10(-1.26%)
Sep 09, 2021 7.645 8.022 7.645 7.842 412,084 +0.10(+1.28%)
Sep 08, 2021 7.986 8.274 7.645 7.744 477,112 -0.24(-3.04%)
Sep 07, 2021 8.400 8.535 7.887 7.986 542,744 -0.30(-3.58%)
Sep 03, 2021 8.400 8.580 7.860 8.283 758,825 -0.17(-2.02%)
Sep 02, 2021 8.904 9.102 8.121 8.454 746,119 -0.13(-1.57%)
Sep 01, 2021 8.274 8.778 7.959 8.589 910,189 +0.48(+5.88%)
Aug 31, 2021 7.420 8.544 7.420 8.112 977,068 +0.67(+8.94%)
Aug 30, 2021 6.637 7.600 6.610 7.447 871,695 +0.82(+12.35%)
Aug 27, 2021 6.520 6.997 6.484 6.628 1,511,730 +0.18(+2.79%)
Aug 26, 2021 6.206 6.637 6.089 6.448 1,953,202 +0.24(+3.91%)
Aug 25, 2021 6.260 6.385 5.891 6.206 3,307,275 +0.09(+1.47%)
Aug 24, 2021 6.251 6.430 6.080 6.116 2,692,574 +0.01(+0.15%)
Aug 23, 2021 7.330 7.330 5.936 6.107 5,535,045 -1.22(-16.69%)
Aug 20, 2021 7.537 7.600 7.096 7.330 318,625 -0.22(-2.98%)
Aug 19, 2021 8.274 8.715 7.483 7.555 278,297 -0.78(-9.39%)
Aug 18, 2021 8.607 8.985 8.112 8.337 285,927 -0.08(-0.96%)
Aug 17, 2021 8.103 8.940 7.896 8.418 330,910 +0.36(+4.46%)
Aug 16, 2021 9.075 9.075 7.888 8.058 209,914 -0.96(-10.67%)
Aug 13, 2021 9.839 10.43 8.274 9.021 430,138 -0.71(-7.30%)
Aug 12, 2021 11.24 11.46 8.814 9.731 611,201 -1.33(-12.03%)
Aug 11, 2021 11.86 11.86 10.93 11.06 254,830 -0.71(-6.04%)
Aug 10, 2021 12.05 12.05 11.20 11.77 275,074 -0.30(-2.46%)
Aug 09, 2021 11.48 12.33 10.92 12.07 255,237 +0.58(+5.09%)
Aug 06, 2021 11.68 11.94 11.28 11.48 68,609 -0.05(-0.47%)
Aug 05, 2021 12.01 12.56 11.33 11.54 215,489 -0.47(-3.90%)
Aug 04, 2021 11.96 12.92 11.55 12.01 234,238 -0.16(-1.33%)
Aug 03, 2021 13.55 13.76 10.84 12.17 485,616 -1.38(-10.16%)
Aug 02, 2021 13.58 14.38 12.84 13.54 333,428 +0.89(+7.04%)
Jul 30, 2021 11.51 15.26 11.29 12.65 1,083,123 +0.25(+2.03%)
Jul 29, 2021 10.12 12.59 10.12 12.40 586,911 +2.33(+23.12%)
Jul 28, 2021 9.902 10.11 9.497 10.07 196,233 +0.04(+0.36%)
Jul 27, 2021 10.79 10.90 9.871 10.04 426,046 -0.58(-5.42%)
Jul 26, 2021 9.857 10.79 9.848 10.61 650,131 +0.79(+8.01%)
Jul 23, 2021 9.290 10.07 9.084 9.826 399,237 +0.79(+8.71%)
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.