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

Marketwise Inc (NQ: MKTW )

1.590 +0.010 (+0.63%)
Streaming Delayed Price Updated: 3:02 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 31, 2023 2.200 2.200 1.941 2.006 217,984 -0.06(-3.13%)
Oct 30, 2023 1.849 2.173 1.849 2.071 571,837 +0.31(+17.28%)
Oct 27, 2023 1.673 1.794 1.664 1.766 74,923 +0.09(+5.52%)
Oct 26, 2023 1.830 1.830 1.636 1.673 158,503 -0.09(-5.24%)
Oct 25, 2023 1.812 1.923 1.741 1.766 169,470 -0.06(-3.54%)
Oct 24, 2023 1.766 1.969 1.766 1.830 249,645 -0.01(-0.50%)
Oct 23, 2023 1.618 2.025 1.562 1.840 1,249,873 +0.26(+16.37%)
Oct 20, 2023 1.535 1.599 1.498 1.581 227,018 +0.06(+3.95%)
Oct 19, 2023 1.553 1.673 1.433 1.521 1,127,456 +0.13(+9.67%)
Oct 18, 2023 1.387 1.414 1.377 1.387 42,585 +0.00(+0.00%)
Oct 17, 2023 1.331 1.405 1.230 1.387 83,930 +0.01(+0.67%)
Oct 16, 2023 1.331 1.405 1.322 1.377 52,803 +0.04(+2.76%)
Oct 13, 2023 1.331 1.359 1.331 1.341 30,768 +0.01(+0.69%)
Oct 12, 2023 1.414 1.414 1.313 1.331 30,511 -0.06(-4.00%)
Oct 11, 2023 1.368 1.505 1.368 1.387 63,479 +0.01(+0.67%)
Oct 10, 2023 1.387 1.461 1.368 1.377 47,451 -0.01(-0.67%)
Oct 09, 2023 1.405 1.433 1.368 1.387 59,201 -0.01(-0.66%)
Oct 06, 2023 1.341 1.470 1.304 1.396 83,323 +0.02(+1.34%)
Oct 05, 2023 1.350 1.405 1.331 1.377 69,848 -0.00(-0.33%)
Oct 04, 2023 1.377 1.424 1.348 1.382 33,851 +0.00(+0.34%)
Oct 03, 2023 1.405 1.424 1.294 1.377 88,195 -0.05(-3.25%)
Oct 02, 2023 1.470 1.479 1.405 1.424 41,071 -0.06(-3.75%)
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%)
Sep 01, 2023 1.230 1.433 1.230 1.414 129,238 +0.18(+14.18%)
Aug 31, 2023 1.285 1.294 1.193 1.239 102,091 -0.01(-0.73%)
Aug 30, 2023 1.193 1.294 1.138 1.248 286,355 +0.06(+5.43%)
Aug 29, 2023 1.230 1.276 1.156 1.184 229,730 -0.05(-3.73%)
Aug 28, 2023 1.266 1.274 1.211 1.230 86,230 -0.06(-4.29%)
Aug 25, 2023 1.285 1.313 1.240 1.285 108,067 +0.01(+0.72%)
Aug 24, 2023 1.303 1.358 1.276 1.276 168,170 -0.03(-2.11%)
Aug 23, 2023 1.331 1.367 1.294 1.303 108,689 -0.02(-1.39%)
Aug 22, 2023 1.404 1.422 1.312 1.321 83,934 -0.09(-6.49%)
Aug 21, 2023 1.422 1.473 1.404 1.413 57,488 -0.01(-0.64%)
Aug 18, 2023 1.422 1.430 1.386 1.422 134,675 +0.00(+0.00%)
Aug 17, 2023 1.468 1.496 1.422 1.422 84,770 -0.05(-3.13%)
Aug 16, 2023 1.560 1.578 1.459 1.468 123,465 -0.05(-3.32%)
Aug 15, 2023 1.744 1.753 1.514 1.519 276,343 +0.01(+0.91%)
Aug 14, 2023 1.707 1.707 1.386 1.505 195,315 -0.10(-6.02%)
Aug 11, 2023 1.376 1.698 1.376 1.601 226,220 +0.25(+18.71%)
Aug 10, 2023 1.670 1.771 1.285 1.349 380,844 -0.35(-20.54%)
Aug 09, 2023 1.670 1.707 1.652 1.698 113,911 +0.03(+1.65%)
Aug 08, 2023 1.707 1.710 1.643 1.670 57,867 -0.02(-1.09%)
Aug 07, 2023 1.698 1.734 1.679 1.688 34,053 -0.01(-0.54%)
Aug 04, 2023 1.734 1.734 1.688 1.698 50,007 -0.04(-2.12%)
Aug 03, 2023 1.734 1.771 1.670 1.734 151,452 +0.01(+0.53%)
Aug 02, 2023 1.716 1.725 1.679 1.725 93,840 -0.01(-0.53%)
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.