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

Marketwise Inc (NQ: MKTW )

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2022 2.687 2.687 2.531 2.549 80,865 -0.14(-5.10%)
Aug 30, 2022 2.769 2.769 2.668 2.687 75,404 -0.07(-2.65%)
Aug 29, 2022 2.741 2.869 2.732 2.760 108,872 -0.01(-0.33%)
Aug 26, 2022 2.824 2.835 2.751 2.769 56,636 -0.06(-2.26%)
Aug 25, 2022 2.869 2.897 2.714 2.833 143,971 +0.01(+0.32%)
Aug 24, 2022 2.814 2.997 2.796 2.824 183,980 +0.01(+0.32%)
Aug 23, 2022 2.906 3.006 2.787 2.814 114,377 -0.08(-2.84%)
Aug 22, 2022 2.942 2.979 2.833 2.897 124,323 -0.05(-1.55%)
Aug 19, 2022 3.052 3.162 2.924 2.942 167,921 -0.13(-4.31%)
Aug 18, 2022 3.116 3.198 3.025 3.075 154,453 -0.09(-2.75%)
Aug 17, 2022 3.427 3.427 3.143 3.162 379,464 -0.57(-15.20%)
Aug 16, 2022 3.683 3.747 3.518 3.728 88,603 +0.08(+2.26%)
Aug 15, 2022 3.500 3.664 3.500 3.646 105,966 +0.15(+4.18%)
Aug 12, 2022 3.463 3.591 3.418 3.500 168,885 +0.03(+0.79%)
Aug 11, 2022 3.198 3.591 3.198 3.472 253,249 +0.28(+8.88%)
Aug 10, 2022 3.153 3.235 2.942 3.189 229,138 +0.04(+1.16%)
Aug 09, 2022 3.025 3.290 2.988 3.153 256,857 +0.14(+4.55%)
Aug 08, 2022 2.668 3.098 2.613 3.015 376,379 +0.27(+10.00%)
Aug 05, 2022 2.751 2.897 2.714 2.741 119,297 -0.03(-0.99%)
Aug 04, 2022 2.878 2.999 2.595 2.769 295,096 -0.06(-2.26%)
Aug 03, 2022 2.659 2.874 2.659 2.833 187,182 +0.15(+5.44%)
Aug 02, 2022 2.769 2.769 2.613 2.687 221,557 -0.05(-2.00%)
Aug 01, 2022 2.787 2.787 2.659 2.741 253,136 +0.14(+5.26%)
Jul 29, 2022 2.440 2.623 2.358 2.604 134,747 +0.17(+7.14%)
Jul 28, 2022 2.517 2.543 2.376 2.431 128,531 -0.07(-2.92%)
Jul 27, 2022 2.467 2.549 2.294 2.504 1,023,087 +0.08(+3.40%)
Jul 26, 2022 2.486 2.486 2.284 2.422 93,525 -0.12(-4.68%)
Jul 25, 2022 2.486 2.560 2.431 2.540 241,939 +0.03(+1.09%)
Jul 22, 2022 2.717 2.717 2.403 2.513 149,427 -0.17(-6.46%)
Jul 21, 2022 2.833 2.897 2.559 2.687 98,242 -0.15(-5.16%)
Jul 20, 2022 2.851 2.933 2.687 2.833 98,235 +0.03(+0.98%)
Jul 19, 2022 2.869 2.988 2.751 2.805 123,856 -0.06(-2.23%)
Jul 18, 2022 3.079 3.212 2.824 2.869 100,236 -0.15(-4.85%)
Jul 15, 2022 3.006 3.308 2.814 3.015 250,104 +0.05(+1.54%)
Jul 14, 2022 2.906 3.125 2.841 2.970 100,651 +0.06(+2.20%)
Jul 13, 2022 2.650 3.125 2.650 2.906 108,070 +0.20(+7.43%)
Jul 12, 2022 2.888 2.906 2.668 2.705 65,444 -0.15(-5.13%)
Jul 11, 2022 2.979 2.979 2.723 2.851 67,519 -0.20(-6.59%)
Jul 08, 2022 3.143 3.253 2.970 3.052 34,582 -0.14(-4.30%)
Jul 07, 2022 3.043 3.244 3.034 3.189 60,771 +0.14(+4.49%)
Jul 06, 2022 3.290 3.363 3.052 3.052 96,529 -0.31(-9.24%)
Jul 05, 2022 3.079 3.363 3.020 3.363 106,870 +0.22(+6.98%)
Jul 01, 2022 3.271 3.390 2.997 3.143 57,541 -0.15(-4.44%)
Jun 30, 2022 3.143 3.308 2.994 3.290 84,678 +0.14(+4.35%)
Jun 29, 2022 3.207 3.253 3.079 3.153 84,118 -0.11(-3.36%)
Jun 28, 2022 3.591 3.655 3.079 3.262 89,949 -0.35(-9.62%)
Jun 27, 2022 3.555 3.810 3.445 3.609 92,166 +0.05(+1.28%)
Jun 24, 2022 3.427 3.801 3.326 3.564 1,728,863 +0.17(+5.12%)
Jun 23, 2022 3.299 3.600 3.207 3.390 156,377 +0.10(+3.06%)
Jun 22, 2022 3.472 3.678 3.244 3.290 187,889 -0.18(-5.26%)
Jun 21, 2022 3.463 3.609 3.317 3.472 153,567 +0.11(+3.26%)
Jun 17, 2022 3.335 3.701 3.217 3.363 225,016 +0.08(+2.51%)
Jun 16, 2022 3.290 3.427 3.198 3.280 177,150 -0.07(-2.18%)
Jun 15, 2022 3.006 3.381 2.981 3.354 197,185 +0.42(+14.33%)
Jun 14, 2022 2.723 3.765 2.657 2.933 553,454 +0.20(+7.36%)
Jun 13, 2022 2.741 2.864 2.531 2.732 97,732 -0.11(-3.86%)
Jun 10, 2022 2.878 2.878 2.568 2.842 210,600 +0.07(+2.64%)
Jun 09, 2022 2.659 2.824 2.524 2.769 301,521 +0.24(+9.39%)
Jun 08, 2022 2.284 2.677 2.175 2.531 461,864 +0.26(+11.24%)
Jun 07, 2022 2.294 2.294 2.193 2.275 126,680 -0.02(-0.80%)
Jun 06, 2022 2.577 2.586 2.284 2.294 274,603 -0.31(-11.93%)
Jun 03, 2022 2.805 2.860 2.486 2.604 154,543 -0.28(-9.81%)
Jun 02, 2022 2.933 3.015 2.787 2.888 81,127 -0.04(-1.25%)
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.