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

Marketwise Inc (NQ: MKTW )

1.530 +0.030 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 1.520 1.550 1.480 1.530 68,023 +0.03(+2.00%)
May 09, 2024 1.610 1.610 1.460 1.500 134,659 -0.09(-5.66%)
May 08, 2024 1.640 1.650 1.580 1.590 43,778 -0.04(-2.45%)
May 07, 2024 1.710 1.710 1.630 1.630 46,262 -0.06(-3.55%)
May 06, 2024 1.610 1.700 1.600 1.690 71,007 +0.08(+4.97%)
May 03, 2024 1.630 1.650 1.580 1.610 65,234 +0.00(+0.00%)
May 02, 2024 1.670 1.670 1.585 1.610 40,486 +0.00(+0.00%)
May 01, 2024 1.570 1.650 1.570 1.610 33,898 +0.05(+3.21%)
Apr 30, 2024 1.540 1.590 1.540 1.560 70,693 +0.00(+0.00%)
Apr 29, 2024 1.620 1.636 1.550 1.560 141,467 -0.05(-3.11%)
Apr 26, 2024 1.660 1.660 1.570 1.610 34,058 +0.00(+0.00%)
Apr 25, 2024 1.600 1.700 1.568 1.610 97,630 -0.03(-1.83%)
Apr 24, 2024 1.690 1.695 1.630 1.640 137,914 -0.08(-4.65%)
Apr 23, 2024 1.600 1.730 1.600 1.720 152,761 +0.11(+6.83%)
Apr 22, 2024 1.620 1.640 1.580 1.610 98,611 -0.03(-1.83%)
Apr 19, 2024 1.580 1.640 1.570 1.640 89,914 +0.05(+3.14%)
Apr 18, 2024 1.590 1.640 1.570 1.590 59,646 -0.01(-0.63%)
Apr 17, 2024 1.600 1.650 1.580 1.600 30,695 +0.02(+1.27%)
Apr 16, 2024 1.580 1.600 1.550 1.580 81,148 -0.01(-0.63%)
Apr 15, 2024 1.600 1.670 1.570 1.590 92,432 +0.02(+1.27%)
Apr 12, 2024 1.650 1.690 1.550 1.570 88,680 -0.08(-4.85%)
Apr 11, 2024 1.590 1.690 1.550 1.650 97,759 +0.09(+5.77%)
Apr 10, 2024 1.590 1.620 1.550 1.560 115,454 -0.06(-3.70%)
Apr 09, 2024 1.620 1.670 1.610 1.620 70,903 +0.01(+0.62%)
Apr 08, 2024 1.660 1.709 1.600 1.610 79,999 -0.03(-1.83%)
Apr 05, 2024 1.590 1.650 1.540 1.640 155,571 +0.02(+1.23%)
Apr 04, 2024 1.720 1.730 1.610 1.620 90,112 -0.08(-4.71%)
Apr 03, 2024 1.650 1.730 1.640 1.700 72,169 +0.02(+1.19%)
Apr 02, 2024 1.650 1.710 1.590 1.680 110,258 +0.02(+1.20%)
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.