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 21, 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 (%)
Jul 29, 2022 2.435 2.617 2.353 2.599 135,019 +0.17(+7.14%)
Jul 28, 2022 2.512 2.538 2.371 2.426 128,791 -0.07(-2.92%)
Jul 27, 2022 2.462 2.544 2.289 2.499 1,025,156 +0.08(+3.40%)
Jul 26, 2022 2.480 2.480 2.280 2.417 93,714 -0.12(-4.68%)
Jul 25, 2022 2.480 2.555 2.426 2.535 242,428 +0.03(+1.09%)
Jul 22, 2022 2.712 2.712 2.398 2.508 149,729 -0.17(-6.46%)
Jul 21, 2022 2.827 2.891 2.553 2.681 98,441 -0.15(-5.16%)
Jul 20, 2022 2.845 2.927 2.681 2.827 98,433 +0.03(+0.98%)
Jul 19, 2022 2.864 2.982 2.745 2.800 124,106 -0.06(-2.23%)
Jul 18, 2022 3.073 3.205 2.818 2.864 100,439 -0.15(-4.85%)
Jul 15, 2022 3.000 3.301 2.809 3.009 250,610 +0.05(+1.54%)
Jul 14, 2022 2.900 3.119 2.835 2.964 100,855 +0.06(+2.20%)
Jul 13, 2022 2.645 3.119 2.645 2.900 108,288 +0.20(+7.43%)
Jul 12, 2022 2.882 2.900 2.663 2.699 65,576 -0.15(-5.13%)
Jul 11, 2022 2.973 2.973 2.718 2.845 67,655 -0.20(-6.59%)
Jul 08, 2022 3.137 3.247 2.964 3.046 34,652 -0.14(-4.30%)
Jul 07, 2022 3.037 3.237 3.028 3.183 60,894 +0.14(+4.49%)
Jul 06, 2022 3.283 3.356 3.046 3.046 96,724 -0.31(-9.24%)
Jul 05, 2022 3.073 3.356 3.014 3.356 107,086 +0.22(+6.98%)
Jul 01, 2022 3.265 3.383 2.991 3.137 57,658 -0.15(-4.44%)
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%)
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.