Skip to main content

Marketwise Inc (NQ: MKTW )

1.230 -0.060 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.524 8.663 7.524 8.226 963,591 +0.67(+8.94%)
Aug 30, 2021 6.730 7.706 6.703 7.551 859,671 +0.83(+12.35%)
Aug 27, 2021 6.612 7.095 6.575 6.721 1,490,878 +0.18(+2.79%)
Aug 26, 2021 6.292 6.730 6.174 6.539 1,926,261 +0.25(+3.91%)
Aug 25, 2021 6.347 6.475 5.973 6.292 3,261,657 +0.09(+1.47%)
Aug 24, 2021 6.338 6.520 6.165 6.201 2,655,435 +0.01(+0.15%)
Aug 23, 2021 7.432 7.432 6.019 6.192 5,458,700 -1.24(-16.69%)
Aug 20, 2021 7.642 7.706 7.195 7.432 314,230 -0.23(-2.98%)
Aug 19, 2021 8.390 8.837 7.587 7.660 274,459 -0.79(-9.39%)
Aug 18, 2021 8.727 9.110 8.226 8.454 281,983 -0.08(-0.96%)
Aug 17, 2021 8.217 9.065 8.007 8.536 326,346 +0.36(+4.46%)
Aug 16, 2021 9.201 9.201 7.998 8.171 207,018 -0.98(-10.67%)
Aug 13, 2021 9.977 10.58 8.390 9.147 424,205 -0.72(-7.30%)
Aug 12, 2021 11.40 11.62 8.937 9.867 602,770 -1.35(-12.03%)
Aug 11, 2021 12.03 12.03 11.08 11.22 251,315 -0.72(-6.03%)
Aug 10, 2021 12.22 12.22 11.35 11.94 271,280 -0.30(-2.46%)
Aug 09, 2021 11.64 12.50 11.07 12.24 251,716 +0.59(+5.09%)
Aug 06, 2021 11.85 12.11 11.44 11.65 67,663 -0.05(-0.47%)
Aug 05, 2021 12.17 12.74 11.49 11.70 212,516 -0.47(-3.90%)
Aug 04, 2021 12.13 13.10 11.71 12.17 231,008 -0.16(-1.33%)
Aug 03, 2021 13.74 13.95 10.99 12.34 478,918 -1.40(-10.16%)
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.