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: 2:05 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 (%)
Apr 30, 2024 1.530 1.580 1.530 1.550 71,155 +0.00(+0.00%)
Apr 29, 2024 1.609 1.625 1.540 1.550 142,391 -0.05(-3.11%)
Apr 26, 2024 1.649 1.649 1.560 1.600 34,280 +0.00(+0.00%)
Apr 25, 2024 1.590 1.689 1.558 1.600 98,268 -0.03(-1.83%)
Apr 24, 2024 1.679 1.684 1.619 1.629 138,815 -0.08(-4.65%)
Apr 23, 2024 1.590 1.719 1.590 1.709 153,759 +0.11(+6.83%)
Apr 22, 2024 1.609 1.629 1.570 1.600 99,255 -0.03(-1.83%)
Apr 19, 2024 1.570 1.629 1.560 1.629 90,501 +0.05(+3.14%)
Apr 18, 2024 1.580 1.629 1.559 1.580 60,035 -0.01(-0.62%)
Apr 17, 2024 1.590 1.639 1.570 1.590 30,895 +0.02(+1.27%)
Apr 16, 2024 1.570 1.590 1.540 1.570 81,678 -0.01(-0.63%)
Apr 15, 2024 1.590 1.659 1.560 1.580 93,036 +0.02(+1.27%)
Apr 12, 2024 1.639 1.679 1.540 1.560 89,259 -0.08(-4.85%)
Apr 11, 2024 1.580 1.679 1.540 1.639 98,397 +0.09(+5.77%)
Apr 10, 2024 1.580 1.609 1.540 1.550 116,208 -0.06(-3.70%)
Apr 09, 2024 1.609 1.659 1.600 1.609 71,366 +0.01(+0.62%)
Apr 08, 2024 1.649 1.698 1.590 1.600 80,521 -0.03(-1.83%)
Apr 05, 2024 1.580 1.639 1.530 1.629 156,587 +0.02(+1.23%)
Apr 04, 2024 1.709 1.719 1.600 1.609 90,700 -0.08(-4.71%)
Apr 03, 2024 1.639 1.719 1.629 1.689 72,640 +0.02(+1.19%)
Apr 02, 2024 1.639 1.699 1.580 1.669 110,978 +0.02(+1.20%)
Apr 01, 2024 1.689 1.699 1.629 1.649 127,929 -0.07(-4.05%)
Mar 28, 2024 1.759 1.788 1.699 1.719 73,404 -0.02(-1.14%)
Mar 27, 2024 1.749 1.759 1.699 1.739 47,429 +0.02(+1.16%)
Mar 26, 2024 1.699 1.759 1.689 1.719 104,956 -0.02(-1.14%)
Mar 25, 2024 1.729 1.798 1.699 1.739 193,936 -0.02(-1.13%)
Mar 22, 2024 1.798 1.798 1.699 1.759 200,901 +0.00(+0.00%)
Mar 21, 2024 1.768 1.788 1.669 1.759 214,420 +0.03(+1.72%)
Mar 20, 2024 1.719 1.759 1.629 1.729 225,184 +0.00(+0.00%)
Mar 19, 2024 1.848 1.848 1.699 1.729 184,206 -0.15(-7.94%)
Mar 18, 2024 1.937 1.957 1.838 1.878 106,989 -0.02(-1.05%)
Mar 15, 2024 1.838 1.957 1.838 1.898 157,869 +0.02(+1.06%)
Mar 14, 2024 1.967 1.967 1.808 1.878 129,279 -0.10(-5.03%)
Mar 13, 2024 1.918 1.997 1.888 1.977 95,363 +0.07(+3.63%)
Mar 12, 2024 1.947 2.046 1.878 1.908 117,205 +0.01(+0.52%)
Mar 11, 2024 1.918 2.055 1.878 1.898 190,357 +0.02(+1.05%)
Mar 08, 2024 1.898 2.098 1.760 1.878 223,090 -0.08(-4.04%)
Mar 07, 2024 1.819 1.977 1.799 1.957 182,818 +0.14(+7.61%)
Mar 06, 2024 1.740 1.839 1.731 1.819 64,888 +0.08(+4.55%)
Mar 05, 2024 1.829 1.839 1.730 1.740 54,000 -0.05(-2.76%)
Mar 04, 2024 1.849 1.849 1.779 1.789 58,168 -0.04(-2.16%)
Mar 01, 2024 1.852 1.852 1.779 1.829 43,829 +0.04(+2.21%)
Feb 29, 2024 1.849 1.849 1.743 1.789 70,618 +0.00(+0.00%)
Feb 28, 2024 1.839 1.858 1.789 1.789 30,437 -0.07(-3.72%)
Feb 27, 2024 1.779 1.928 1.710 1.858 87,248 +0.06(+3.30%)
Feb 26, 2024 1.789 1.858 1.789 1.799 108,224 -0.01(-0.55%)
Feb 23, 2024 1.779 1.829 1.740 1.809 126,042 +0.02(+1.39%)
Feb 22, 2024 1.779 1.819 1.779 1.784 135,990 +0.04(+2.56%)
Feb 21, 2024 1.839 1.888 1.700 1.740 139,600 -0.16(-8.33%)
Feb 20, 2024 1.977 2.017 1.784 1.898 325,975 -0.12(-5.88%)
Feb 16, 2024 2.106 2.106 1.977 2.017 56,301 -0.06(-2.86%)
Feb 15, 2024 2.007 2.115 1.928 2.076 90,436 +0.02(+1.20%)
Feb 14, 2024 1.849 2.086 1.849 2.051 130,847 +0.19(+10.37%)
Feb 13, 2024 2.066 2.066 1.829 1.858 222,703 -0.22(-10.48%)
Feb 12, 2024 2.165 2.195 1.938 2.076 340,885 -0.12(-5.41%)
Feb 09, 2024 2.284 2.392 2.155 2.195 53,578 -0.05(-2.20%)
Feb 08, 2024 2.195 2.321 2.195 2.244 69,705 +0.05(+2.25%)
Feb 07, 2024 2.224 2.293 2.135 2.195 55,027 +0.00(+0.00%)
Feb 06, 2024 2.076 2.284 2.076 2.195 65,010 +0.10(+4.72%)
Feb 05, 2024 2.254 2.284 2.076 2.096 113,988 -0.16(-7.02%)
Feb 02, 2024 2.392 2.402 2.244 2.254 82,452 -0.18(-7.32%)
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.