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

Marketwise Inc (NQ: MKTW )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2023 1.854 1.936 1.818 1.835 154,125 +0.01(+0.50%)
Jun 29, 2023 1.799 1.895 1.776 1.826 46,498 +0.02(+1.02%)
Jun 28, 2023 1.826 1.854 1.771 1.808 54,178 -0.02(-1.01%)
Jun 27, 2023 1.973 2.000 1.822 1.826 239,058 -0.18(-9.13%)
Jun 26, 2023 2.331 2.331 1.955 2.010 221,472 -0.32(-13.78%)
Jun 23, 2023 2.166 2.349 2.101 2.331 2,223,416 +0.14(+6.28%)
Jun 22, 2023 2.193 2.322 2.120 2.193 72,766 -0.01(-0.42%)
Jun 21, 2023 2.202 2.257 2.120 2.202 114,014 -0.01(-0.42%)
Jun 20, 2023 2.322 2.358 2.147 2.212 164,365 -0.04(-1.63%)
Jun 16, 2023 2.285 2.303 2.212 2.248 171,406 +0.01(+0.41%)
Jun 15, 2023 2.239 2.303 2.212 2.239 111,371 +0.03(+1.24%)
Jun 14, 2023 2.248 2.285 2.202 2.212 60,849 +0.00(+0.00%)
Jun 13, 2023 2.239 2.322 2.175 2.212 75,896 -0.02(-0.82%)
Jun 12, 2023 2.312 2.368 2.223 2.230 316,414 +0.02(+0.83%)
Jun 09, 2023 2.276 2.322 2.212 2.212 53,250 -0.04(-1.63%)
Jun 08, 2023 2.478 2.487 2.230 2.248 128,537 -0.17(-7.20%)
Jun 07, 2023 2.450 2.615 2.395 2.423 94,233 -0.05(-1.86%)
Jun 06, 2023 2.423 2.588 2.412 2.468 95,916 +0.06(+2.67%)
Jun 05, 2023 2.294 2.524 2.294 2.404 278,861 +0.12(+5.22%)
Jun 02, 2023 2.138 2.294 2.113 2.285 73,322 +0.14(+6.41%)
Jun 01, 2023 2.120 2.184 2.092 2.147 44,336 +0.07(+3.54%)
May 31, 2023 2.221 2.221 2.065 2.074 63,024 -0.10(-4.64%)
May 30, 2023 2.010 2.202 2.010 2.175 107,908 +0.16(+8.18%)
May 26, 2023 1.919 2.093 1.864 2.010 49,579 +0.09(+4.76%)
May 25, 2023 2.010 2.061 1.855 1.919 79,270 -0.13(-6.25%)
May 24, 2023 2.019 2.234 1.965 2.047 480,502 +0.05(+2.28%)
May 23, 2023 1.782 2.056 1.764 2.001 399,040 +0.23(+12.89%)
May 22, 2023 1.636 1.773 1.623 1.773 124,303 +0.16(+10.23%)
May 19, 2023 1.672 1.672 1.572 1.608 73,520 -0.06(-3.83%)
May 18, 2023 1.672 1.681 1.617 1.672 54,653 -0.01(-0.54%)
May 17, 2023 1.672 1.681 1.645 1.681 84,743 +0.05(+2.79%)
May 16, 2023 1.663 1.681 1.636 1.636 69,572 -0.04(-2.19%)
May 15, 2023 1.645 1.672 1.645 1.672 50,927 +0.01(+0.55%)
May 12, 2023 1.690 1.718 1.645 1.663 42,618 +0.03(+1.68%)
May 11, 2023 1.508 1.700 1.508 1.636 111,222 +0.12(+7.83%)
May 10, 2023 1.563 1.563 1.440 1.517 55,566 -0.01(-0.60%)
May 09, 2023 1.407 1.581 1.407 1.526 27,973 +0.05(+3.73%)
May 08, 2023 1.544 1.544 1.444 1.471 24,807 -0.05(-3.01%)
May 05, 2023 1.453 1.517 1.453 1.517 20,106 +0.07(+5.06%)
May 04, 2023 1.526 1.544 1.416 1.444 22,613 -0.05(-3.66%)
May 03, 2023 1.489 1.544 1.444 1.499 26,824 +0.00(+0.00%)
May 02, 2023 1.590 1.590 1.461 1.499 21,989 -0.04(-2.38%)
May 01, 2023 1.645 1.681 1.526 1.535 80,027 -0.15(-8.70%)
Apr 28, 2023 1.453 1.690 1.426 1.681 48,280 +0.18(+12.20%)
Apr 27, 2023 1.480 1.499 1.453 1.499 25,729 +0.05(+3.47%)
Apr 26, 2023 1.426 1.508 1.426 1.448 53,933 -0.01(-0.94%)
Apr 25, 2023 1.407 1.471 1.389 1.462 50,376 -0.01(-0.62%)
Apr 24, 2023 1.435 1.489 1.416 1.471 37,413 +0.02(+1.26%)
Apr 21, 2023 1.398 1.480 1.398 1.453 18,891 +0.03(+1.92%)
Apr 20, 2023 1.407 1.444 1.371 1.426 28,130 +0.05(+3.31%)
Apr 19, 2023 1.416 1.462 1.325 1.380 79,984 -0.07(-5.03%)
Apr 18, 2023 1.398 1.453 1.385 1.453 15,421 +0.05(+3.92%)
Apr 17, 2023 1.462 1.462 1.362 1.398 79,162 -0.07(-4.97%)
Apr 14, 2023 1.526 1.544 1.444 1.471 37,008 -0.07(-4.73%)
Apr 13, 2023 1.480 1.544 1.462 1.544 45,960 +0.04(+2.74%)
Apr 12, 2023 1.553 1.553 1.503 1.503 31,778 -0.05(-3.24%)
Apr 11, 2023 1.426 1.590 1.426 1.553 40,758 +0.08(+5.59%)
Apr 10, 2023 1.444 1.480 1.431 1.471 61,674 +0.01(+0.63%)
Apr 06, 2023 1.462 1.471 1.416 1.462 37,964 +0.01(+0.63%)
Apr 05, 2023 1.453 1.499 1.416 1.453 33,905 -0.03(-1.85%)
Apr 04, 2023 1.480 1.526 1.416 1.480 176,594 +0.00(+0.31%)
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.