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

Marketwise Inc (NQ: MKTW )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2022 3.100 3.262 2.953 3.244 85,862 +0.14(+4.35%)
Jun 29, 2022 3.163 3.208 3.037 3.109 85,294 -0.11(-3.36%)
Jun 28, 2022 3.542 3.605 3.037 3.217 91,207 -0.34(-9.62%)
Jun 27, 2022 3.506 3.758 3.398 3.560 93,455 +0.05(+1.28%)
Jun 24, 2022 3.379 3.749 3.280 3.515 1,753,043 +0.17(+5.12%)
Jun 23, 2022 3.253 3.551 3.163 3.343 158,565 +0.10(+3.06%)
Jun 22, 2022 3.424 3.627 3.199 3.244 190,517 -0.18(-5.26%)
Jun 21, 2022 3.415 3.560 3.271 3.424 155,715 +0.11(+3.26%)
Jun 17, 2022 3.289 3.650 3.172 3.316 228,163 +0.08(+2.51%)
Jun 16, 2022 3.244 3.379 3.154 3.235 179,628 -0.07(-2.18%)
Jun 15, 2022 2.965 3.334 2.940 3.307 199,942 +0.41(+14.33%)
Jun 14, 2022 2.686 3.713 2.620 2.893 561,195 +0.20(+7.36%)
Jun 13, 2022 2.704 2.825 2.496 2.695 99,099 -0.11(-3.86%)
Jun 10, 2022 2.839 2.839 2.532 2.803 213,546 +0.07(+2.64%)
Jun 09, 2022 2.622 2.785 2.489 2.731 305,738 +0.23(+9.39%)
Jun 08, 2022 2.253 2.640 2.145 2.496 468,323 +0.25(+11.24%)
Jun 07, 2022 2.262 2.262 2.163 2.244 128,452 -0.02(-0.80%)
Jun 06, 2022 2.541 2.550 2.253 2.262 278,444 -0.31(-11.93%)
Jun 03, 2022 2.767 2.821 2.451 2.568 156,705 -0.28(-9.81%)
Jun 02, 2022 2.893 2.974 2.749 2.848 82,261 -0.04(-1.25%)
Jun 01, 2022 2.875 2.974 2.768 2.884 88,458 +0.00(+0.00%)
May 31, 2022 2.857 2.992 2.803 2.884 85,789 +0.02(+0.63%)
May 27, 2022 2.649 2.947 2.649 2.866 129,266 +0.22(+8.16%)
May 26, 2022 2.568 2.699 2.505 2.649 97,352 +0.08(+3.16%)
May 25, 2022 2.433 2.677 2.433 2.568 43,930 +0.11(+4.40%)
May 24, 2022 2.550 2.577 2.424 2.460 123,858 -0.18(-6.83%)
May 23, 2022 2.640 2.713 2.532 2.640 123,002 +0.10(+3.90%)
May 20, 2022 2.496 2.563 2.442 2.541 137,793 +0.06(+2.55%)
May 19, 2022 2.244 2.514 2.244 2.478 157,165 +0.24(+10.89%)
May 18, 2022 2.496 2.505 2.226 2.235 291,015 -0.30(-11.74%)
May 17, 2022 2.433 2.713 2.352 2.532 385,289 +0.12(+4.85%)
May 16, 2022 2.388 2.469 2.271 2.415 320,408 +0.05(+2.29%)
May 13, 2022 2.298 2.431 2.217 2.361 208,963 +0.07(+3.15%)
May 12, 2022 2.163 2.541 2.055 2.289 362,075 +0.07(+3.25%)
May 11, 2022 2.343 2.397 2.163 2.217 234,854 -0.11(-4.65%)
May 10, 2022 2.631 2.686 2.248 2.325 284,689 -0.26(-10.10%)
May 09, 2022 3.136 3.136 2.532 2.586 506,735 -0.75(-22.43%)
May 06, 2022 3.307 3.424 3.244 3.334 279,693 +0.05(+1.37%)
May 05, 2022 3.289 3.307 3.172 3.289 355,205 -0.11(-3.18%)
May 04, 2022 3.388 3.397 3.208 3.397 320,152 +0.02(+0.53%)
May 03, 2022 3.352 3.415 3.217 3.379 186,842 -0.01(-0.27%)
May 02, 2022 3.424 3.424 3.208 3.388 190,917 -0.02(-0.53%)
Apr 29, 2022 3.578 3.587 3.334 3.406 388,985 -0.23(-6.20%)
Apr 28, 2022 3.605 4.136 3.515 3.632 909,248 +0.03(+0.75%)
Apr 27, 2022 3.551 3.651 3.533 3.605 157,897 -0.01(-0.25%)
Apr 26, 2022 3.587 3.749 3.443 3.614 212,525 -0.02(-0.50%)
Apr 25, 2022 3.415 3.659 3.415 3.632 192,156 +0.15(+4.40%)
Apr 22, 2022 3.497 3.524 3.424 3.479 132,094 -0.01(-0.26%)
Apr 21, 2022 3.470 3.623 3.432 3.488 284,921 +0.05(+1.57%)
Apr 20, 2022 3.641 3.641 3.406 3.433 128,255 -0.16(-4.51%)
Apr 19, 2022 3.596 3.758 3.552 3.596 121,495 -0.01(-0.25%)
Apr 18, 2022 3.605 3.677 3.352 3.605 212,444 -0.03(-0.74%)
Apr 14, 2022 3.677 3.713 3.555 3.632 164,847 -0.02(-0.49%)
Apr 13, 2022 3.614 3.704 3.515 3.650 190,142 +0.09(+2.53%)
Apr 12, 2022 3.704 3.745 3.515 3.560 256,014 -0.16(-4.36%)
Apr 11, 2022 3.785 3.875 3.695 3.722 147,757 -0.04(-0.96%)
Apr 08, 2022 3.776 3.947 3.722 3.758 145,715 -0.06(-1.65%)
Apr 07, 2022 3.875 3.920 3.704 3.821 208,025 +0.00(+0.00%)
Apr 06, 2022 4.191 4.200 3.785 3.821 464,080 -0.41(-9.79%)
Apr 05, 2022 4.416 4.416 4.200 4.236 202,642 -0.17(-3.89%)
Apr 04, 2022 4.263 4.506 4.263 4.407 208,472 +0.18(+4.26%)
Apr 01, 2022 4.281 4.583 4.200 4.227 174,053 -0.03(-0.64%)
Mar 31, 2022 4.542 4.677 4.254 4.254 245,978 -0.26(-5.79%)
Mar 30, 2022 4.461 4.713 4.425 4.515 360,678 +0.04(+0.80%)
Mar 29, 2022 4.596 4.839 4.425 4.479 251,150 -0.12(-2.55%)
Mar 28, 2022 4.731 4.911 4.587 4.596 249,694 -0.21(-4.32%)
Mar 25, 2022 5.119 5.164 4.776 4.803 211,119 -0.32(-6.16%)
Mar 24, 2022 4.758 5.262 4.695 5.119 281,559 +0.43(+9.23%)
Mar 23, 2022 4.605 4.911 4.605 4.686 215,339 +0.08(+1.76%)
Mar 22, 2022 4.668 4.749 4.533 4.605 310,863 +0.10(+2.20%)
Mar 21, 2022 4.488 4.803 4.145 4.506 569,312 +0.51(+12.87%)
Mar 18, 2022 3.920 4.145 3.848 3.992 218,748 +0.00(+0.00%)
Mar 17, 2022 3.956 4.118 3.785 3.992 228,361 +0.09(+2.31%)
Mar 16, 2022 3.722 4.218 3.722 3.902 251,223 +0.23(+6.13%)
Mar 15, 2022 3.785 3.990 3.634 3.677 171,482 -0.16(-4.23%)
Mar 14, 2022 3.902 4.082 3.812 3.839 205,464 +0.00(+0.00%)
Mar 11, 2022 4.073 4.458 3.830 3.839 280,560 -0.43(-10.13%)
Mar 10, 2022 4.317 4.551 3.911 4.272 498,103 +0.13(+3.04%)
Mar 09, 2022 4.154 4.447 4.100 4.145 304,006 +0.10(+2.45%)
Mar 08, 2022 4.191 4.353 3.938 4.046 204,330 -0.14(-3.44%)
Mar 07, 2022 4.470 4.506 4.191 4.191 189,002 -0.31(-6.81%)
Mar 04, 2022 4.686 5.056 4.452 4.497 281,411 -0.14(-3.11%)
Mar 03, 2022 4.677 5.002 4.587 4.641 302,027 +0.16(+3.62%)
Mar 02, 2022 4.605 4.673 4.443 4.479 105,140 -0.14(-3.12%)
Mar 01, 2022 4.596 4.731 4.416 4.623 104,418 -0.02(-0.39%)
Feb 28, 2022 4.803 4.938 4.632 4.641 127,538 -0.21(-4.28%)
Feb 25, 2022 4.641 5.002 4.542 4.848 225,415 +0.12(+2.48%)
Feb 24, 2022 4.578 4.848 4.551 4.731 188,362 -0.02(-0.38%)
Feb 23, 2022 4.929 5.038 4.677 4.749 140,283 -0.18(-3.66%)
Feb 22, 2022 4.668 5.047 4.596 4.929 99,681 +0.22(+4.59%)
Feb 18, 2022 4.713 0 -0.04(-0.76%)
Feb 17, 2022 4.857 4.902 4.722 4.749 117,770 -0.17(-3.48%)
Feb 16, 2022 5.029 5.029 4.884 4.920 111,252 -0.16(-3.19%)
Feb 15, 2022 4.875 5.164 4.875 5.083 155,192 +0.25(+5.22%)
Feb 14, 2022 4.668 4.938 4.560 4.830 207,446 +0.13(+2.68%)
Feb 11, 2022 4.749 5.029 4.686 4.704 168,523 -0.07(-1.51%)
Feb 10, 2022 4.632 4.929 4.632 4.776 229,068 +0.03(+0.57%)
Feb 09, 2022 4.740 4.857 4.720 4.749 185,437 -0.01(-0.19%)
Feb 08, 2022 4.641 4.947 4.623 4.758 216,791 +0.08(+1.73%)
Feb 07, 2022 4.551 4.902 4.533 4.677 931,432 +0.09(+1.96%)
Feb 04, 2022 4.821 5.308 4.506 4.587 392,164 -0.28(-5.74%)
Feb 03, 2022 5.056 4.839 4.866 128,865 -0.31(-5.92%)
Feb 02, 2022 5.362 5.416 5.146 5.173 93,918 -0.19(-3.53%)
Feb 01, 2022 5.164 5.443 5.083 5.362 247,477 +0.11(+2.06%)
Jan 31, 2022 5.200 5.380 5.254 220,272 +0.14(+2.64%)
Jan 28, 2022 5.227 5.250 5.029 5.119 82,003 -0.10(-1.90%)
Jan 27, 2022 5.281 5.371 5.209 5.218 50,566 -0.03(-0.52%)
Jan 26, 2022 5.443 5.623 5.195 5.245 130,144 -0.13(-2.35%)
Jan 25, 2022 5.695 5.695 5.258 5.371 193,089 -0.06(-1.16%)
Jan 24, 2022 5.200 5.551 4.362 5.434 348,085 +0.07(+1.34%)
Jan 21, 2022 5.146 5.488 5.119 5.362 134,713 +0.06(+1.19%)
Jan 20, 2022 5.452 5.623 5.227 5.299 234,712 -0.11(-2.00%)
Jan 19, 2022 5.497 5.569 5.389 5.407 45,220 -0.09(-1.64%)
Jan 18, 2022 5.362 5.623 5.297 5.497 117,457 +0.14(+2.52%)
Jan 14, 2022 5.362 0 -0.21(-3.72%)
Jan 13, 2022 5.876 6.130 5.443 5.569 110,226 -0.35(-5.94%)
Jan 12, 2022 5.858 6.245 5.858 5.921 58,800 +0.07(+1.23%)
Jan 11, 2022 5.831 5.997 5.732 5.849 41,856 -0.01(-0.15%)
Jan 10, 2022 6.011 6.056 5.759 5.858 127,966 -0.26(-4.27%)
Jan 07, 2022 6.263 6.263 5.948 6.119 58,628 -0.11(-1.74%)
Jan 06, 2022 5.930 6.398 5.867 6.227 85,319 +0.30(+5.02%)
Jan 05, 2022 6.362 6.507 5.930 5.930 143,061 -0.50(-7.84%)
Jan 04, 2022 6.371 6.597 6.371 6.434 125,315 +0.04(+0.56%)
Jan 03, 2022 6.768 6.797 6.353 6.398 136,984 -0.40(-5.84%)
Dec 31, 2021 6.454 6.866 6.454 6.795 110,879 +0.30(+4.58%)
Dec 30, 2021 6.461 6.723 6.353 6.498 76,431 +0.17(+2.71%)
Dec 29, 2021 6.516 6.516 6.290 6.326 66,113 -0.17(-2.64%)
Dec 28, 2021 6.407 6.732 6.407 6.498 149,973 -0.17(-2.57%)
Dec 27, 2021 6.525 6.966 6.525 6.669 90,406 +0.09(+1.37%)
Dec 23, 2021 6.335 7.065 6.272 6.579 258,876 +0.24(+3.84%)
Dec 22, 2021 6.083 6.507 6.083 6.335 174,723 +0.23(+3.84%)
Dec 21, 2021 5.723 6.389 5.723 6.101 366,490 +0.38(+6.61%)
Dec 20, 2021 5.326 5.768 5.011 5.723 460,207 +0.43(+8.18%)
Dec 17, 2021 5.461 5.515 5.038 5.290 574,690 -0.18(-3.29%)
Dec 16, 2021 5.641 5.798 5.443 5.470 523,341 -0.12(-2.10%)
Dec 15, 2021 5.506 5.786 5.381 5.587 341,784 +0.05(+0.98%)
Dec 14, 2021 5.659 5.840 5.497 5.533 137,365 -0.23(-4.06%)
Dec 13, 2021 5.596 5.939 5.479 5.768 225,679 +0.14(+2.40%)
Dec 10, 2021 5.641 5.894 5.596 5.632 255,310 +0.00(+0.00%)
Dec 09, 2021 5.686 5.903 5.545 5.632 179,164 -0.16(-2.80%)
Dec 08, 2021 5.659 6.168 5.577 5.795 212,709 +0.17(+3.04%)
Dec 07, 2021 5.488 5.921 5.488 5.623 228,305 +0.21(+3.83%)
Dec 06, 2021 5.326 5.506 5.218 5.416 488,937 +0.01(+0.17%)
Dec 03, 2021 5.786 5.903 5.344 5.407 408,947 -0.38(-6.54%)
Dec 02, 2021 5.885 5.894 5.763 5.786 198,195 -0.10(-1.68%)
Dec 01, 2021 6.398 6.473 5.858 5.885 241,530 -0.54(-8.42%)
Nov 30, 2021 6.398 6.525 6.227 6.425 194,267 +0.04(+0.56%)
Nov 29, 2021 6.443 6.642 6.362 6.389 91,129 -0.14(-2.21%)
Nov 26, 2021 6.416 6.660 6.304 6.534 81,084 +0.10(+1.54%)
Nov 24, 2021 6.371 6.588 6.362 6.434 297,049 -0.04(-0.56%)
Nov 23, 2021 6.425 6.651 6.394 6.470 179,010 +0.00(+0.00%)
Nov 22, 2021 6.669 6.777 6.470 6.470 152,692 -0.11(-1.64%)
Nov 19, 2021 6.732 7.150 6.507 6.579 147,889 -0.13(-1.88%)
Nov 18, 2021 7.128 6.777 6.651 6.705 300,042 -0.19(-2.75%)
Nov 17, 2021 6.795 7.191 6.786 6.894 162,906 +0.00(+0.00%)
Nov 16, 2021 6.804 6.930 6.804 6.894 300,761 +0.05(+0.66%)
Nov 15, 2021 6.831 7.092 6.714 6.849 260,019 -0.01(-0.13%)
Nov 12, 2021 6.732 6.984 6.607 6.858 217,249 +0.19(+2.84%)
Nov 11, 2021 6.651 6.714 6.221 6.669 1,648,611 -0.43(-6.09%)
Nov 10, 2021 7.137 7.236 7.101 428,011 -0.03(-0.38%)
Nov 09, 2021 7.200 7.255 6.912 7.128 146,518 -0.09(-1.25%)
Nov 08, 2021 7.209 7.291 7.038 7.218 108,281 +0.09(+1.26%)
Nov 05, 2021 7.137 7.291 7.042 7.128 131,671 -0.08(-1.13%)
Nov 04, 2021 7.336 7.403 6.926 7.209 151,792 +0.01(+0.13%)
Nov 03, 2021 6.759 7.444 6.759 7.200 457,810 +0.44(+6.53%)
Nov 02, 2021 6.732 6.759 6.516 6.759 220,585 +0.06(+0.94%)
Nov 01, 2021 6.299 6.759 6.299 6.696 362,084 +0.40(+6.29%)
Oct 29, 2021 6.416 6.525 6.173 6.299 168,362 -0.15(-2.37%)
Oct 28, 2021 6.588 6.759 6.434 6.452 97,835 -0.09(-1.38%)
Oct 27, 2021 6.714 6.853 6.543 6.543 214,401 -0.15(-2.29%)
Oct 26, 2021 6.525 6.696 6.696 172,183 +0.21(+3.19%)
Oct 25, 2021 6.308 6.624 6.281 6.489 153,215 +0.18(+2.86%)
Oct 22, 2021 6.489 6.615 6.263 6.308 196,022 -0.19(-2.91%)
Oct 21, 2021 6.525 6.624 6.398 6.498 170,783 +0.03(+0.42%)
Oct 20, 2021 6.353 6.570 6.218 6.470 123,616 +0.15(+2.43%)
Oct 19, 2021 6.516 6.572 6.299 6.317 104,030 -0.15(-2.37%)
Oct 18, 2021 6.398 6.579 6.308 6.470 81,304 +0.09(+1.41%)
Oct 15, 2021 6.534 6.570 6.362 6.380 94,643 -0.10(-1.53%)
Oct 14, 2021 6.543 6.705 6.443 6.479 185,040 -0.01(-0.14%)
Oct 13, 2021 6.299 6.570 6.254 6.489 171,260 +0.18(+2.86%)
Oct 12, 2021 6.461 6.507 6.263 6.308 288,604 -0.11(-1.69%)
Oct 11, 2021 6.308 6.628 6.308 6.416 399,507 +0.14(+2.30%)
Oct 08, 2021 6.597 6.682 6.254 6.272 283,313 -0.33(-5.05%)
Oct 07, 2021 6.687 6.849 6.597 6.606 132,866 -0.05(-0.81%)
Oct 06, 2021 6.831 7.020 6.579 6.660 150,716 -0.18(-2.63%)
Oct 05, 2021 7.029 7.200 6.768 6.840 419,900 -0.32(-4.41%)
Oct 04, 2021 7.137 7.209 6.939 7.155 105,950 +0.02(+0.25%)
Oct 01, 2021 7.417 7.462 6.903 7.137 324,755 -0.31(-4.12%)
Sep 30, 2021 7.309 7.444 7.173 7.444 192,824 +0.19(+2.61%)
Sep 29, 2021 7.173 7.390 7.092 7.255 137,188 +0.05(+0.75%)
Sep 28, 2021 7.516 7.552 7.083 7.200 240,382 -0.28(-3.73%)
Sep 27, 2021 7.336 7.579 7.291 7.480 146,861 +0.13(+1.72%)
Sep 24, 2021 7.399 7.651 7.291 7.354 119,131 -0.12(-1.57%)
Sep 23, 2021 7.399 7.642 7.255 7.471 226,802 +0.10(+1.34%)
Sep 22, 2021 7.525 8.021 7.235 7.372 273,829 -0.14(-1.80%)
Sep 21, 2021 7.831 7.975 7.417 7.507 509,365 -0.15(-2.00%)
Sep 20, 2021 7.660 7.957 7.480 7.660 509,355 -0.05(-0.58%)
Sep 17, 2021 8.345 8.480 7.705 7.705 1,772,374 -0.48(-5.84%)
Sep 16, 2021 7.957 8.183 7.714 8.183 631,746 +0.35(+4.49%)
Sep 15, 2021 7.795 8.227 7.612 7.831 712,430 +0.05(+0.58%)
Sep 14, 2021 7.372 7.975 7.325 7.786 404,370 +0.38(+5.11%)
Sep 13, 2021 7.696 7.840 7.210 7.408 631,920 -0.35(-4.53%)
Sep 10, 2021 7.777 8.084 7.759 7.759 517,509 -0.10(-1.26%)
Sep 09, 2021 7.660 8.039 7.660 7.858 411,253 +0.10(+1.28%)
Sep 08, 2021 8.002 8.291 7.660 7.759 476,150 -0.24(-3.04%)
Sep 07, 2021 8.417 8.552 7.903 8.002 541,649 -0.30(-3.58%)
Sep 03, 2021 8.417 8.597 7.876 8.300 757,294 -0.17(-2.02%)
Sep 02, 2021 8.922 9.120 8.138 8.471 744,614 -0.14(-1.57%)
Sep 01, 2021 8.291 8.796 7.975 8.606 908,352 +0.48(+5.88%)
Aug 31, 2021 7.435 8.561 7.435 8.129 975,097 +0.67(+8.94%)
Aug 30, 2021 6.651 7.615 6.624 7.462 869,936 +0.82(+12.35%)
Aug 27, 2021 6.534 7.011 6.498 6.642 1,508,679 +0.18(+2.79%)
Aug 26, 2021 6.218 6.651 6.101 6.461 1,949,261 +0.24(+3.91%)
Aug 25, 2021 6.272 6.398 5.903 6.218 3,300,601 +0.09(+1.47%)
Aug 24, 2021 6.263 6.443 6.092 6.128 2,687,140 +0.01(+0.15%)
Aug 23, 2021 7.345 7.345 5.948 6.119 5,523,876 -1.23(-16.69%)
Aug 20, 2021 7.552 7.615 7.110 7.345 317,982 -0.23(-2.98%)
Aug 19, 2021 8.291 8.732 7.498 7.570 277,736 -0.78(-9.39%)
Aug 18, 2021 8.624 9.003 8.129 8.354 285,350 -0.08(-0.96%)
Aug 17, 2021 8.120 8.958 7.912 8.435 330,242 +0.36(+4.46%)
Aug 16, 2021 9.093 9.093 7.903 8.075 209,490 -0.96(-10.67%)
Aug 13, 2021 9.859 10.45 8.291 9.039 429,270 -0.71(-7.30%)
Aug 12, 2021 11.26 11.48 8.832 9.751 609,967 -1.33(-12.03%)
Aug 11, 2021 11.89 11.89 10.95 11.08 254,315 -0.71(-6.04%)
Aug 10, 2021 12.08 12.08 11.22 11.80 274,519 -0.30(-2.46%)
Aug 09, 2021 11.50 12.36 10.94 12.09 254,722 +0.59(+5.09%)
Aug 06, 2021 11.71 11.96 11.30 11.51 68,471 -0.05(-0.47%)
Aug 05, 2021 12.03 12.59 11.35 11.56 215,054 -0.47(-3.90%)
Aug 04, 2021 11.99 12.95 11.57 12.03 233,766 -0.16(-1.33%)
Aug 03, 2021 13.58 13.79 10.86 12.19 484,636 -1.38(-10.16%)
Aug 02, 2021 13.61 14.41 12.87 13.57 332,755 +0.89(+7.04%)
Jul 30, 2021 11.54 15.29 11.31 12.68 1,080,938 +0.25(+2.03%)
Jul 29, 2021 10.14 12.62 10.14 12.43 585,727 +2.33(+23.13%)
Jul 28, 2021 9.922 10.13 9.516 10.09 195,837 +0.04(+0.36%)
Jul 27, 2021 10.81 10.92 9.890 10.06 425,187 -0.58(-5.42%)
Jul 26, 2021 9.877 10.81 9.868 10.63 648,820 +0.79(+8.01%)
Jul 23, 2021 9.309 10.09 9.102 9.845 398,432 +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.