Indicators

Marketwise Inc (NQ: MKTW )

1.220 -0.030 (-2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.488	1.516	1.470	1.479	28,111	+0.00(+0.00%)
Sep 28, 2023	1.451	1.498	1.451	1.479	29,528	-0.01(-0.62%)
Sep 27, 2023	1.461	1.530	1.451	1.488	77,877	+0.03(+1.90%)
Sep 26, 2023	1.479	1.488	1.442	1.461	45,961	-0.01(-0.63%)
Sep 25, 2023	1.488	1.488	1.470	1.470	36,813	-0.01(-0.62%)
Sep 22, 2023	1.461	1.562	1.442	1.479	66,827	+0.02(+1.27%)
Sep 21, 2023	1.562	1.572	1.442	1.461	75,019	-0.13(-8.14%)
Sep 20, 2023	1.599	1.636	1.562	1.590	42,010	+0.01(+0.58%)
Sep 19, 2023	1.590	1.622	1.562	1.581	52,234	-0.02(-1.16%)
Sep 18, 2023	1.618	1.664	1.572	1.599	90,391	-0.02(-1.14%)
Sep 15, 2023	1.609	1.641	1.590	1.618	246,243	+0.01(+0.58%)
Sep 14, 2023	1.636	1.646	1.562	1.609	120,271	-0.01(-0.57%)
Sep 13, 2023	1.655	1.701	1.544	1.618	371,358	-0.04(-2.51%)
Sep 12, 2023	1.636	1.710	1.562	1.659	329,416	-0.01(-0.83%)
Sep 11, 2023	1.341	1.821	1.322	1.673	1,353,894	+0.40(+31.16%)
Sep 08, 2023	1.267	1.304	1.156	1.276	68,756	+0.00(+0.00%)
Sep 07, 2023	1.322	1.322	1.276	1.276	129,500	-0.04(-2.82%)
Sep 06, 2023	1.488	1.488	1.285	1.313	156,500	-0.17(-11.25%)
Sep 05, 2023	1.414	1.516	1.397	1.479	152,927	+0.06(+4.57%)

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.