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

Marketwise Inc (NQ: MKTW )

0.6872 -0.0053 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2021 7.435 8.561 7.435 8.129 975,097 +0.67(+8.94%)
Aug 30, 2021 6.651 7.615 6.624 7.462 869,936 +0.82(+12.35%)
Aug 27, 2021 6.534 7.011 6.498 6.642 1,508,679 +0.18(+2.79%)
Aug 26, 2021 6.218 6.651 6.101 6.461 1,949,261 +0.24(+3.91%)
Aug 25, 2021 6.272 6.398 5.903 6.218 3,300,601 +0.09(+1.47%)
Aug 24, 2021 6.263 6.443 6.092 6.128 2,687,140 +0.01(+0.15%)
Aug 23, 2021 7.345 7.345 5.948 6.119 5,523,876 -1.23(-16.69%)
Aug 20, 2021 7.552 7.615 7.110 7.345 317,982 -0.23(-2.98%)
Aug 19, 2021 8.291 8.732 7.498 7.570 277,736 -0.78(-9.39%)
Aug 18, 2021 8.624 9.003 8.129 8.354 285,350 -0.08(-0.96%)
Aug 17, 2021 8.120 8.958 7.912 8.435 330,242 +0.36(+4.46%)
Aug 16, 2021 9.093 9.093 7.903 8.075 209,490 -0.96(-10.67%)
Aug 13, 2021 9.859 10.45 8.291 9.039 429,270 -0.71(-7.30%)
Aug 12, 2021 11.26 11.48 8.832 9.751 609,967 -1.33(-12.03%)
Aug 11, 2021 11.89 11.89 10.95 11.08 254,315 -0.71(-6.04%)
Aug 10, 2021 12.08 12.08 11.22 11.80 274,519 -0.30(-2.46%)
Aug 09, 2021 11.50 12.36 10.94 12.09 254,722 +0.59(+5.09%)
Aug 06, 2021 11.71 11.96 11.30 11.51 68,471 -0.05(-0.47%)
Aug 05, 2021 12.03 12.59 11.35 11.56 215,054 -0.47(-3.90%)
Aug 04, 2021 11.99 12.95 11.57 12.03 233,766 -0.16(-1.33%)
Aug 03, 2021 13.58 13.79 10.86 12.19 484,636 -1.38(-10.16%)
Aug 02, 2021 13.61 14.41 12.87 13.57 332,755 +0.89(+7.04%)
Jul 30, 2021 11.54 15.29 11.31 12.68 1,080,938 +0.25(+2.03%)
Jul 29, 2021 10.14 12.62 10.14 12.43 585,727 +2.33(+23.13%)
Jul 28, 2021 9.922 10.13 9.516 10.09 195,837 +0.04(+0.36%)
Jul 27, 2021 10.81 10.92 9.890 10.06 425,187 -0.58(-5.42%)
Jul 26, 2021 9.877 10.81 9.868 10.63 648,820 +0.79(+8.01%)
Jul 23, 2021 9.309 10.09 9.102 9.845 398,432 +0.79(+8.71%)
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.