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

Marketwise Inc (NQ: MKTW )

1.440 -0.130 (-8.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 3.137 3.301 2.988 3.283 84,849 +0.14(+4.35%)
Jun 29, 2022 3.201 3.247 3.073 3.146 84,288 -0.11(-3.36%)
Jun 28, 2022 3.584 3.648 3.073 3.256 90,131 -0.35(-9.62%)
Jun 27, 2022 3.547 3.803 3.438 3.602 92,352 +0.05(+1.28%)
Jun 24, 2022 3.420 3.794 3.319 3.557 1,732,359 +0.17(+5.12%)
Jun 23, 2022 3.292 3.593 3.201 3.383 156,694 +0.10(+3.06%)
Jun 22, 2022 3.465 3.671 3.237 3.283 188,269 -0.18(-5.26%)
Jun 21, 2022 3.456 3.602 3.310 3.465 153,878 +0.11(+3.26%)
Jun 17, 2022 3.329 3.693 3.210 3.356 225,471 +0.08(+2.51%)
Jun 16, 2022 3.283 3.420 3.192 3.274 177,509 -0.07(-2.18%)
Jun 15, 2022 3.000 3.374 2.975 3.347 197,583 +0.42(+14.33%)
Jun 14, 2022 2.718 3.757 2.651 2.927 554,573 +0.20(+7.36%)
Jun 13, 2022 2.736 2.858 2.526 2.727 97,930 -0.11(-3.86%)
Jun 10, 2022 2.873 2.873 2.563 2.836 211,026 +0.07(+2.64%)
Jun 09, 2022 2.654 2.818 2.519 2.763 302,131 +0.24(+9.39%)
Jun 08, 2022 2.280 2.672 2.170 2.526 462,798 +0.26(+11.24%)
Jun 07, 2022 2.289 2.289 2.189 2.271 126,936 -0.02(-0.80%)
Jun 06, 2022 2.572 2.581 2.280 2.289 275,158 -0.31(-11.93%)
Jun 03, 2022 2.800 2.854 2.480 2.599 154,856 -0.28(-9.81%)
Jun 02, 2022 2.927 3.009 2.781 2.882 81,291 -0.04(-1.25%)
Jun 01, 2022 2.909 3.009 2.801 2.918 87,414 +0.00(+0.00%)
May 31, 2022 2.891 3.028 2.836 2.918 84,777 +0.02(+0.63%)
May 27, 2022 2.681 2.982 2.681 2.900 127,741 +0.22(+8.16%)
May 26, 2022 2.599 2.731 2.535 2.681 96,203 +0.08(+3.16%)
May 25, 2022 2.462 2.708 2.462 2.599 43,411 +0.11(+4.40%)
May 24, 2022 2.581 2.608 2.453 2.490 122,397 -0.18(-6.83%)
May 23, 2022 2.672 2.745 2.563 2.672 121,551 +0.10(+3.90%)
May 20, 2022 2.526 2.593 2.471 2.572 136,167 +0.06(+2.55%)
May 19, 2022 2.271 2.544 2.271 2.508 155,311 +0.25(+10.89%)
May 18, 2022 2.526 2.535 2.252 2.262 287,581 -0.30(-11.74%)
May 17, 2022 2.462 2.745 2.380 2.563 380,743 +0.12(+4.85%)
May 16, 2022 2.417 2.499 2.298 2.444 316,627 +0.05(+2.29%)
May 13, 2022 2.325 2.460 2.243 2.389 206,497 +0.07(+3.15%)
May 12, 2022 2.189 2.572 2.079 2.316 357,803 +0.07(+3.25%)
May 11, 2022 2.371 2.426 2.189 2.243 232,083 -0.11(-4.65%)
May 10, 2022 2.663 2.718 2.275 2.353 281,330 -0.26(-10.10%)
May 09, 2022 3.174 3.174 2.563 2.617 500,756 -0.76(-22.43%)
May 06, 2022 3.347 3.465 3.283 3.374 276,393 +0.05(+1.37%)
May 05, 2022 3.329 3.347 3.210 3.329 351,014 -0.11(-3.18%)
May 04, 2022 3.429 3.438 3.247 3.438 316,375 +0.02(+0.53%)
May 03, 2022 3.392 3.456 3.256 3.420 184,637 -0.01(-0.27%)
May 02, 2022 3.465 3.465 3.247 3.429 188,664 -0.02(-0.53%)
Apr 29, 2022 3.620 3.630 3.374 3.447 384,396 -0.23(-6.20%)
Apr 28, 2022 3.648 4.186 3.557 3.675 898,519 +0.03(+0.75%)
Apr 27, 2022 3.593 3.694 3.575 3.648 156,034 -0.01(-0.25%)
Apr 26, 2022 3.630 3.794 3.484 3.657 210,017 -0.02(-0.50%)
Apr 25, 2022 3.456 3.702 3.456 3.675 189,889 +0.16(+4.40%)
Apr 22, 2022 3.538 3.566 3.465 3.520 130,535 -0.01(-0.26%)
Apr 21, 2022 3.511 3.666 3.473 3.529 281,559 +0.05(+1.57%)
Apr 20, 2022 3.684 3.684 3.447 3.474 126,742 -0.16(-4.51%)
Apr 19, 2022 3.639 3.803 3.595 3.639 120,062 -0.01(-0.25%)
Apr 18, 2022 3.648 3.721 3.392 3.648 209,937 -0.03(-0.74%)
Apr 14, 2022 3.721 3.757 3.598 3.675 162,902 -0.02(-0.49%)
Apr 13, 2022 3.657 3.748 3.557 3.693 187,899 +0.09(+2.53%)
Apr 12, 2022 3.748 3.790 3.557 3.602 252,994 -0.16(-4.36%)
Apr 11, 2022 3.830 3.921 3.739 3.766 146,013 -0.04(-0.96%)
Apr 08, 2022 3.821 3.994 3.766 3.803 143,995 -0.06(-1.65%)
Apr 07, 2022 3.921 3.967 3.748 3.867 205,571 +0.00(+0.00%)
Apr 06, 2022 4.241 4.250 3.830 3.867 458,604 -0.42(-9.79%)
Apr 05, 2022 4.469 4.469 4.250 4.286 200,251 -0.17(-3.89%)
Apr 04, 2022 4.313 4.560 4.313 4.459 206,013 +0.18(+4.26%)
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.