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

Marketwise Inc (NQ: MKTW )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 1.854 1.936 1.818 1.835 154,125 +0.01(+0.50%)
Jun 29, 2023 1.799 1.895 1.776 1.826 46,498 +0.02(+1.02%)
Jun 28, 2023 1.826 1.854 1.771 1.808 54,178 -0.02(-1.01%)
Jun 27, 2023 1.973 2.000 1.822 1.826 239,058 -0.18(-9.13%)
Jun 26, 2023 2.331 2.331 1.955 2.010 221,472 -0.32(-13.78%)
Jun 23, 2023 2.166 2.349 2.101 2.331 2,223,416 +0.14(+6.28%)
Jun 22, 2023 2.193 2.322 2.120 2.193 72,766 -0.01(-0.42%)
Jun 21, 2023 2.202 2.257 2.120 2.202 114,014 -0.01(-0.42%)
Jun 20, 2023 2.322 2.358 2.147 2.212 164,365 -0.04(-1.63%)
Jun 16, 2023 2.285 2.303 2.212 2.248 171,406 +0.01(+0.41%)
Jun 15, 2023 2.239 2.303 2.212 2.239 111,371 +0.77(+52.50%)
May 08, 2023 1.541 1.541 1.441 1.468 24,857 -0.05(-3.01%)
May 05, 2023 1.450 1.514 1.450 1.514 20,147 +0.07(+5.06%)
May 04, 2023 1.523 1.541 1.414 1.441 22,659 -0.05(-3.66%)
May 03, 2023 1.486 1.541 1.441 1.496 26,878 +0.00(+0.00%)
May 02, 2023 1.587 1.587 1.458 1.496 22,034 -0.04(-2.38%)
May 01, 2023 1.641 1.678 1.523 1.532 80,189 -0.15(-8.70%)
Apr 28, 2023 1.450 1.687 1.423 1.678 48,378 +0.18(+12.20%)
Apr 27, 2023 1.477 1.496 1.450 1.496 25,781 +0.05(+3.47%)
Apr 26, 2023 1.423 1.505 1.423 1.445 54,042 -0.01(-0.94%)
Apr 25, 2023 1.404 1.468 1.386 1.459 50,477 -0.01(-0.62%)
Apr 24, 2023 1.432 1.486 1.414 1.468 37,489 +0.02(+1.26%)
Apr 21, 2023 1.395 1.477 1.395 1.450 18,929 +0.03(+1.92%)
Apr 20, 2023 1.404 1.441 1.368 1.423 28,187 +0.05(+3.31%)
Apr 19, 2023 1.414 1.459 1.322 1.377 80,146 -0.07(-5.03%)
Apr 18, 2023 1.395 1.450 1.382 1.450 15,452 +0.05(+3.92%)
Apr 17, 2023 1.459 1.459 1.359 1.395 79,323 -0.07(-4.97%)
Apr 14, 2023 1.523 1.541 1.441 1.468 37,083 -0.07(-4.73%)
Apr 13, 2023 1.477 1.541 1.459 1.541 46,053 +0.04(+2.74%)
Apr 12, 2023 1.550 1.550 1.500 1.500 31,843 -0.05(-3.24%)
Apr 11, 2023 1.423 1.587 1.423 1.550 40,841 +0.08(+5.59%)
Apr 10, 2023 1.441 1.477 1.428 1.468 61,798 +0.01(+0.63%)
Apr 06, 2023 1.459 1.468 1.414 1.459 38,040 +0.01(+0.63%)
Apr 05, 2023 1.450 1.496 1.414 1.450 33,973 -0.03(-1.85%)
Apr 04, 2023 1.477 1.523 1.414 1.477 176,952 +0.00(+0.31%)
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.