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 (%)
Sep 30, 2022 2.051 2.131 2.033 2.051 55,517 -0.02(-0.87%)
Sep 29, 2022 2.105 2.105 2.024 2.069 87,558 -0.10(-4.56%)
Sep 28, 2022 2.024 2.213 2.010 2.167 122,453 +0.13(+6.17%)
Sep 27, 2022 2.051 2.078 1.979 2.042 113,416 +0.00(+0.00%)
Sep 26, 2022 2.051 2.167 2.024 2.042 82,400 -0.04(-1.73%)
Sep 23, 2022 2.042 2.109 2.015 2.078 75,504 +0.03(+1.32%)
Sep 22, 2022 2.069 2.087 2.006 2.051 111,263 -0.02(-0.87%)
Sep 21, 2022 2.123 2.217 2.024 2.069 297,698 -0.05(-2.54%)
Sep 20, 2022 2.176 2.247 2.069 2.123 156,864 -0.06(-2.88%)
Sep 19, 2022 2.167 2.221 2.149 2.185 91,945 +0.00(+0.00%)
Sep 16, 2022 2.158 2.239 2.069 2.185 398,971 -0.02(-0.82%)
Sep 15, 2022 2.239 2.347 2.199 2.203 210,674 -0.04(-2.00%)
Sep 14, 2022 2.266 2.284 2.239 2.248 276,854 -0.04(-1.96%)
Sep 13, 2022 2.437 2.439 2.266 2.293 270,606 -0.22(-8.93%)
Sep 12, 2022 2.500 2.527 2.392 2.518 260,870 +0.14(+6.06%)
Sep 09, 2022 2.239 2.401 2.239 2.374 386,044 +0.13(+5.60%)
Sep 08, 2022 2.266 2.374 2.230 2.248 477,745 -0.04(-1.96%)
Sep 07, 2022 2.374 2.383 2.239 2.293 317,627 -0.01(-0.39%)
Sep 06, 2022 2.446 2.446 2.266 2.302 202,691 -0.16(-6.57%)
Sep 02, 2022 2.428 2.509 2.392 2.464 106,248 +0.04(+1.86%)
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.