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 (%)
Jan 31, 2022 5.273 5.455 5.327 217,234 +0.14(+2.64%)
Jan 28, 2022 5.300 5.323 5.099 5.190 80,872 -0.10(-1.90%)
Jan 27, 2022 5.355 5.446 5.282 5.291 49,869 -0.03(-0.52%)
Jan 26, 2022 5.519 5.702 5.268 5.318 128,349 -0.13(-2.35%)
Jan 25, 2022 5.775 5.775 5.332 5.446 190,426 -0.06(-1.16%)
Jan 24, 2022 5.273 5.629 4.423 5.510 343,283 +0.07(+1.34%)
Jan 21, 2022 5.218 5.565 5.190 5.437 132,854 +0.06(+1.19%)
Jan 20, 2022 5.528 5.702 5.300 5.373 231,475 -0.11(-2.00%)
Jan 19, 2022 5.574 5.647 5.464 5.483 44,596 -0.09(-1.64%)
Jan 18, 2022 5.437 5.702 5.371 5.574 115,837 +0.14(+2.52%)
Jan 14, 2022 5.437 0 -0.21(-3.72%)
Jan 13, 2022 5.958 6.215 5.519 5.647 108,705 -0.36(-5.94%)
Jan 12, 2022 5.940 6.333 5.940 6.004 57,989 +0.07(+1.23%)
Jan 11, 2022 5.912 6.081 5.812 5.930 41,278 -0.01(-0.15%)
Jan 10, 2022 6.095 6.141 5.839 5.940 126,201 -0.26(-4.27%)
Jan 07, 2022 6.351 6.351 6.031 6.205 57,819 -0.11(-1.74%)
Jan 06, 2022 6.013 6.488 5.949 6.314 84,142 +0.30(+5.02%)
Jan 05, 2022 6.451 6.598 6.013 6.013 141,087 -0.51(-7.84%)
Jan 04, 2022 6.460 6.689 6.460 6.524 123,586 +0.04(+0.56%)
Jan 03, 2022 6.863 6.892 6.442 6.488 135,095 -0.40(-5.84%)
Dec 31, 2021 6.544 6.962 6.544 6.890 109,350 +0.30(+4.58%)
Dec 30, 2021 6.552 6.817 6.442 6.588 75,377 +0.17(+2.71%)
Dec 29, 2021 6.607 6.607 6.378 6.415 65,201 -0.17(-2.64%)
Dec 28, 2021 6.497 6.826 6.497 6.588 147,904 -0.17(-2.57%)
Dec 27, 2021 6.616 7.064 6.616 6.762 89,159 +0.09(+1.37%)
Dec 23, 2021 6.424 7.164 6.360 6.671 255,305 +0.25(+3.84%)
Dec 22, 2021 6.168 6.598 6.168 6.424 172,313 +0.24(+3.84%)
Dec 21, 2021 5.803 6.479 5.803 6.186 361,435 +0.38(+6.61%)
Dec 20, 2021 5.400 5.848 5.081 5.803 453,860 +0.44(+8.18%)
Dec 17, 2021 5.538 5.592 5.108 5.364 566,764 -0.18(-3.29%)
Dec 16, 2021 5.720 5.880 5.519 5.547 516,123 -0.12(-2.10%)
Dec 15, 2021 5.583 5.867 5.456 5.665 337,070 +0.05(+0.98%)
Dec 14, 2021 5.739 5.921 5.574 5.611 135,470 -0.24(-4.06%)
Dec 13, 2021 5.675 6.022 5.556 5.848 222,566 +0.14(+2.40%)
Dec 10, 2021 5.720 5.976 5.675 5.711 251,788 +0.00(+0.00%)
Dec 09, 2021 5.766 5.985 5.623 5.711 176,693 -0.16(-2.80%)
Dec 08, 2021 5.739 6.254 5.655 5.876 209,775 +0.17(+3.04%)
Dec 07, 2021 5.565 6.004 5.565 5.702 225,156 +0.21(+3.83%)
Dec 06, 2021 5.400 5.583 5.291 5.492 482,193 +0.01(+0.17%)
Dec 03, 2021 5.867 5.985 5.419 5.483 403,306 -0.38(-6.54%)
Dec 02, 2021 5.967 5.976 5.844 5.867 195,461 -0.10(-1.68%)
Dec 01, 2021 6.488 6.563 5.940 5.967 238,199 -0.55(-8.42%)
Nov 30, 2021 6.488 6.616 6.314 6.515 191,587 +0.04(+0.56%)
Nov 29, 2021 6.534 6.735 6.451 6.479 89,872 -0.15(-2.21%)
Nov 26, 2021 6.506 6.753 6.392 6.625 79,966 +0.10(+1.54%)
Nov 24, 2021 6.460 6.680 6.451 6.524 292,952 -0.04(-0.56%)
Nov 23, 2021 6.515 6.744 6.483 6.561 176,541 +0.00(+0.00%)
Nov 22, 2021 6.762 6.872 6.561 6.561 150,586 -0.11(-1.64%)
Nov 19, 2021 6.826 7.250 6.598 6.671 145,849 -0.13(-1.88%)
Nov 18, 2021 7.228 6.872 6.744 6.799 295,904 -0.19(-2.75%)
Nov 17, 2021 6.890 7.292 6.881 6.990 160,659 +0.00(+0.00%)
Nov 16, 2021 6.899 7.027 6.899 6.990 296,613 +0.05(+0.66%)
Nov 15, 2021 6.926 7.191 6.808 6.945 256,433 -0.01(-0.13%)
Nov 12, 2021 6.826 7.082 6.699 6.954 214,252 +0.19(+2.84%)
Nov 11, 2021 6.744 6.808 6.309 6.762 1,625,871 -0.44(-6.09%)
Nov 10, 2021 7.237 7.338 7.201 422,107 -0.03(-0.38%)
Nov 09, 2021 7.301 7.356 7.009 7.228 144,497 -0.09(-1.25%)
Nov 08, 2021 7.310 7.393 7.137 7.319 106,787 +0.09(+1.26%)
Nov 05, 2021 7.237 7.393 7.140 7.228 129,855 -0.08(-1.12%)
Nov 04, 2021 7.438 7.507 7.022 7.310 149,699 +0.01(+0.13%)
Nov 03, 2021 6.853 7.548 6.853 7.301 451,496 +0.45(+6.53%)
Nov 02, 2021 6.826 6.853 6.607 6.853 217,543 +0.06(+0.94%)
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.