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

Marketwise Inc (NQ: MKTW )

1.570 -0.010 (-0.63%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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 (%)
Oct 29, 2021 6.506 6.616 6.259 6.387 166,039 -0.16(-2.37%)
Oct 28, 2021 6.680 6.853 6.524 6.543 96,486 -0.09(-1.38%)
Oct 27, 2021 6.808 6.949 6.634 6.634 211,444 -0.16(-2.29%)
Oct 26, 2021 6.616 6.789 6.789 169,808 +0.21(+3.19%)
Oct 25, 2021 6.396 6.716 6.369 6.579 151,102 +0.18(+2.86%)
Oct 22, 2021 6.579 6.707 6.351 6.396 193,318 -0.19(-2.91%)
Oct 21, 2021 6.616 6.716 6.488 6.588 168,427 +0.03(+0.42%)
Oct 20, 2021 6.442 6.662 6.305 6.561 121,911 +0.16(+2.43%)
Oct 19, 2021 6.607 6.664 6.387 6.406 102,595 -0.16(-2.37%)
Oct 18, 2021 6.488 6.671 6.396 6.561 80,182 +0.09(+1.41%)
Oct 15, 2021 6.625 6.662 6.451 6.470 93,338 -0.10(-1.53%)
Oct 14, 2021 6.634 6.799 6.534 6.570 182,488 -0.01(-0.14%)
Oct 13, 2021 6.387 6.662 6.342 6.579 168,898 +0.18(+2.86%)
Oct 12, 2021 6.552 6.598 6.351 6.396 284,623 -0.11(-1.69%)
Oct 11, 2021 6.396 6.721 6.396 6.506 393,997 +0.15(+2.30%)
Oct 08, 2021 6.689 6.776 6.342 6.360 279,405 -0.34(-5.05%)
Oct 07, 2021 6.780 6.945 6.689 6.698 131,033 -0.05(-0.81%)
Oct 06, 2021 6.926 7.118 6.671 6.753 148,637 -0.18(-2.64%)
Oct 05, 2021 7.128 7.301 6.863 6.936 414,109 -0.32(-4.41%)
Oct 04, 2021 7.237 7.310 7.036 7.255 104,489 +0.02(+0.25%)
Oct 01, 2021 7.520 7.566 7.000 7.237 320,276 -0.31(-4.12%)
Sep 30, 2021 7.411 7.548 7.274 7.548 190,164 +0.19(+2.61%)
Sep 29, 2021 7.274 7.493 7.191 7.356 135,296 +0.05(+0.75%)
Sep 28, 2021 7.621 7.658 7.182 7.301 237,066 -0.28(-3.73%)
Sep 27, 2021 7.438 7.685 7.393 7.584 144,835 +0.13(+1.72%)
Sep 24, 2021 7.502 7.758 7.393 7.456 117,488 -0.12(-1.57%)
Sep 23, 2021 7.502 7.749 7.356 7.575 223,673 +0.10(+1.34%)
Sep 22, 2021 7.630 8.133 7.336 7.475 270,052 -0.14(-1.80%)
Sep 21, 2021 7.941 8.087 7.520 7.612 502,339 -0.16(-2.00%)
Sep 20, 2021 7.767 8.069 7.584 7.767 502,329 -0.05(-0.58%)
Sep 17, 2021 8.462 8.599 7.813 7.813 1,747,927 -0.48(-5.84%)
Sep 16, 2021 8.069 8.297 7.822 8.297 623,033 +0.36(+4.49%)
Sep 15, 2021 7.904 8.342 7.719 7.941 702,604 +0.05(+0.58%)
Sep 14, 2021 7.475 8.087 7.427 7.895 398,792 +0.38(+5.11%)
Sep 13, 2021 7.804 7.950 7.310 7.511 623,203 -0.36(-4.53%)
Sep 10, 2021 7.886 8.197 7.868 7.868 510,371 -0.10(-1.26%)
Sep 09, 2021 7.767 8.151 7.767 7.968 405,580 +0.10(+1.28%)
Sep 08, 2021 8.114 8.407 7.767 7.868 469,582 -0.25(-3.04%)
Sep 07, 2021 8.535 8.672 8.014 8.114 534,178 -0.30(-3.58%)
Sep 03, 2021 8.535 8.718 7.986 8.416 746,848 -0.17(-2.02%)
Sep 02, 2021 9.046 9.248 8.251 8.590 734,343 -0.14(-1.57%)
Sep 01, 2021 8.407 8.919 8.087 8.727 895,823 +0.48(+5.88%)
Aug 31, 2021 7.539 8.681 7.539 8.242 961,647 +0.68(+8.94%)
Aug 30, 2021 6.744 7.721 6.716 7.566 857,937 +0.83(+12.35%)
Aug 27, 2021 6.625 7.109 6.588 6.735 1,487,870 +0.18(+2.79%)
Aug 26, 2021 6.305 6.744 6.186 6.552 1,922,374 +0.25(+3.91%)
Aug 25, 2021 6.360 6.488 5.985 6.305 3,255,076 +0.09(+1.47%)
Aug 24, 2021 6.351 6.534 6.177 6.214 2,650,076 +0.01(+0.15%)
Aug 23, 2021 7.447 7.447 6.031 6.205 5,447,684 -1.24(-16.69%)
Aug 20, 2021 7.658 7.721 7.210 7.447 313,596 -0.23(-2.98%)
Aug 19, 2021 8.407 8.855 7.603 7.676 273,905 -0.80(-9.39%)
Aug 18, 2021 8.745 9.129 8.242 8.471 281,414 -0.08(-0.96%)
Aug 17, 2021 8.233 9.083 8.023 8.553 325,687 +0.37(+4.46%)
Aug 16, 2021 9.220 9.220 8.014 8.188 206,600 -0.98(-10.67%)
Aug 13, 2021 9.997 10.60 8.407 9.165 423,349 -0.72(-7.30%)
Aug 12, 2021 11.42 11.64 8.955 9.887 601,554 -1.35(-12.03%)
Aug 11, 2021 12.05 12.05 11.10 11.24 250,808 -0.72(-6.04%)
Aug 10, 2021 12.24 12.24 11.38 11.96 270,732 -0.30(-2.46%)
Aug 09, 2021 11.66 12.53 11.09 12.26 251,208 +0.59(+5.09%)
Aug 06, 2021 11.87 12.13 11.46 11.67 67,526 -0.05(-0.47%)
Aug 05, 2021 12.20 12.77 11.51 11.72 212,087 -0.48(-3.89%)
Aug 04, 2021 12.15 13.13 11.73 12.20 230,541 -0.16(-1.33%)
Aug 03, 2021 13.77 13.98 11.01 12.36 477,952 -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.