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 (%)
Dec 30, 2022 1.523 1.569 1.496 1.532 168,055 -0.01(-0.59%)
Dec 29, 2022 1.414 1.550 1.407 1.541 127,181 +0.11(+7.64%)
Dec 28, 2022 1.423 1.496 1.386 1.432 92,962 -0.01(-0.63%)
Dec 27, 2022 1.477 1.505 1.386 1.441 104,203 -0.04(-2.47%)
Dec 23, 2022 1.486 1.505 1.432 1.477 46,565 +0.00(+0.00%)
Dec 22, 2022 1.450 1.523 1.423 1.477 55,539 +0.02(+1.25%)
Dec 21, 2022 1.550 1.623 1.459 1.459 295,877 -0.09(-5.88%)
Dec 20, 2022 1.623 1.678 1.550 1.550 1,013,384 -0.07(-4.49%)
Dec 19, 2022 1.632 1.678 1.578 1.623 78,386 +0.02(+1.14%)
Dec 16, 2022 1.641 1.769 1.578 1.605 253,257 -0.05(-3.30%)
Dec 15, 2022 1.733 1.760 1.605 1.660 140,426 -0.11(-6.19%)
Dec 14, 2022 1.751 1.815 1.632 1.769 264,959 +0.02(+1.04%)
Dec 13, 2022 1.778 1.797 1.641 1.751 222,077 +0.06(+3.78%)
Dec 12, 2022 1.751 1.787 1.632 1.687 167,782 +0.01(+0.54%)
Dec 09, 2022 1.714 1.806 1.660 1.678 54,724 -0.05(-3.16%)
Dec 08, 2022 1.797 1.828 1.669 1.733 303,918 -0.05(-2.56%)
Dec 07, 2022 1.687 1.842 1.687 1.778 355,831 +0.10(+5.98%)
Dec 06, 2022 1.742 1.915 1.632 1.678 702,649 -0.09(-5.15%)
Dec 05, 2022 1.778 2.034 1.714 1.769 515,426 +0.02(+1.04%)
Dec 02, 2022 1.705 1.879 1.641 1.751 1,092,152 +0.02(+1.05%)
Dec 01, 2022 1.687 1.787 1.641 1.733 291,428 +0.00(+0.00%)
Nov 30, 2022 1.714 1.733 1.641 1.733 230,733 +0.09(+5.56%)
Nov 29, 2022 1.942 1.979 1.623 1.641 347,971 -0.29(-15.09%)
Nov 28, 2022 1.942 1.988 1.906 1.933 33,538 -0.04(-1.85%)
Nov 25, 2022 1.988 2.137 1.961 1.970 10,523 -0.05(-2.26%)
Nov 23, 2022 1.988 2.034 1.924 2.015 181,587 +0.00(+0.00%)
Nov 22, 2022 1.961 2.025 1.942 2.015 166,291 +0.02(+0.91%)
Nov 21, 2022 2.161 2.161 1.961 1.997 91,761 -0.18(-8.37%)
Nov 18, 2022 2.107 2.198 1.988 2.180 181,612 +0.10(+4.82%)
Nov 17, 2022 2.143 2.143 1.942 2.079 194,296 -0.02(-0.87%)
Nov 16, 2022 2.225 2.243 2.088 2.097 98,762 -0.16(-6.88%)
Nov 15, 2022 2.189 2.278 2.161 2.252 108,911 +0.10(+4.66%)
Nov 14, 2022 2.298 2.298 2.143 2.152 39,959 -0.05(-2.48%)
Nov 11, 2022 2.189 2.271 2.143 2.207 87,339 +0.07(+3.42%)
Nov 10, 2022 2.015 2.170 2.015 2.134 115,563 +0.14(+6.85%)
Nov 09, 2022 1.961 2.107 1.961 1.997 78,457 +0.02(+0.92%)
Nov 08, 2022 1.833 1.979 1.824 1.979 96,967 +0.16(+8.50%)
Nov 07, 2022 1.760 1.860 1.760 1.824 79,276 +0.06(+3.63%)
Nov 04, 2022 1.714 1.815 1.669 1.760 93,394 +0.02(+1.05%)
Nov 03, 2022 2.052 2.180 1.544 1.742 266,183 -0.39(-18.38%)
Nov 02, 2022 2.262 2.325 2.134 2.134 128,788 -0.14(-6.02%)
Nov 01, 2022 2.243 2.307 2.180 2.271 125,517 +0.03(+1.22%)
Oct 31, 2022 2.307 2.307 2.198 2.243 61,851 -0.07(-3.15%)
Oct 28, 2022 2.271 2.398 2.252 2.316 59,809 +0.05(+2.01%)
Oct 27, 2022 2.271 2.307 2.248 2.271 60,748 -0.00(-0.20%)
Oct 26, 2022 2.298 2.371 2.252 2.275 33,425 -0.03(-1.38%)
Oct 25, 2022 2.243 2.344 2.198 2.307 62,043 +0.05(+2.43%)
Oct 24, 2022 2.371 2.380 2.161 2.252 174,000 -0.12(-5.00%)
Oct 21, 2022 2.362 2.380 2.280 2.371 50,672 +0.05(+1.96%)
Oct 20, 2022 2.280 2.417 2.216 2.325 66,992 +0.05(+2.00%)
Oct 19, 2022 2.262 2.325 2.198 2.280 65,210 +0.01(+0.40%)
Oct 18, 2022 2.143 2.344 2.107 2.271 25,799 +0.06(+2.89%)
Oct 17, 2022 2.271 2.316 2.143 2.207 138,231 -0.03(-1.22%)
Oct 14, 2022 2.398 2.402 2.216 2.234 71,690 -0.15(-6.13%)
Oct 13, 2022 2.280 2.408 2.243 2.380 68,109 +0.05(+1.95%)
Oct 12, 2022 2.325 2.389 2.280 2.335 107,191 +0.00(+0.00%)
Oct 11, 2022 2.344 2.453 2.280 2.335 234,593 -0.04(-1.54%)
Oct 10, 2022 2.398 2.431 2.189 2.371 88,773 -0.02(-0.76%)
Oct 07, 2022 2.371 2.499 2.353 2.389 57,550 -0.02(-0.76%)
Oct 06, 2022 2.453 2.526 2.335 2.408 40,044 -0.10(-4.00%)
Oct 05, 2022 2.307 2.535 2.280 2.508 117,129 +0.14(+5.77%)
Oct 04, 2022 2.271 2.371 2.252 2.371 93,693 +0.14(+6.12%)
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.