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 (%)
Aug 31, 2021 7.524 8.663 7.524 8.226 963,591 +0.67(+8.94%)
Aug 30, 2021 6.730 7.706 6.703 7.551 859,671 +0.83(+12.35%)
Aug 27, 2021 6.612 7.095 6.575 6.721 1,490,878 +0.18(+2.79%)
Aug 26, 2021 6.292 6.730 6.174 6.539 1,926,261 +0.25(+3.91%)
Aug 25, 2021 6.347 6.475 5.973 6.292 3,261,657 +0.09(+1.47%)
Aug 24, 2021 6.338 6.520 6.165 6.201 2,655,435 +0.01(+0.15%)
Aug 23, 2021 7.432 7.432 6.019 6.192 5,458,700 -1.24(-16.69%)
Aug 20, 2021 7.642 7.706 7.195 7.432 314,230 -0.23(-2.98%)
Aug 19, 2021 8.390 8.837 7.587 7.660 274,459 -0.79(-9.39%)
Aug 18, 2021 8.727 9.110 8.226 8.454 281,983 -0.08(-0.96%)
Aug 17, 2021 8.217 9.065 8.007 8.536 326,346 +0.36(+4.46%)
Aug 16, 2021 9.201 9.201 7.998 8.171 207,018 -0.98(-10.67%)
Aug 13, 2021 9.977 10.58 8.390 9.147 424,205 -0.72(-7.30%)
Aug 12, 2021 11.40 11.62 8.937 9.867 602,770 -1.35(-12.03%)
Aug 11, 2021 12.03 12.03 11.08 11.22 251,315 -0.72(-6.03%)
Aug 10, 2021 12.22 12.22 11.35 11.94 271,280 -0.30(-2.46%)
Aug 09, 2021 11.64 12.50 11.07 12.24 251,716 +0.59(+5.09%)
Aug 06, 2021 11.85 12.11 11.44 11.65 67,663 -0.05(-0.47%)
Aug 05, 2021 12.17 12.74 11.49 11.70 212,516 -0.47(-3.90%)
Aug 04, 2021 12.13 13.10 11.71 12.17 231,008 -0.16(-1.33%)
Aug 03, 2021 13.74 13.95 10.99 12.34 478,918 -1.40(-10.16%)
Aug 02, 2021 13.77 14.58 13.02 13.73 328,829 +0.90(+7.04%)
Jul 30, 2021 11.67 15.47 11.44 12.83 1,068,184 +0.26(+2.03%)
Jul 29, 2021 10.26 12.77 10.26 12.58 578,816 +2.36(+23.12%)
Jul 28, 2021 10.04 10.25 9.630 10.21 193,526 +0.04(+0.36%)
Jul 27, 2021 10.94 11.05 10.01 10.18 420,170 -0.58(-5.42%)
Jul 26, 2021 9.995 10.94 9.986 10.76 641,164 +0.80(+8.01%)
Jul 23, 2021 9.420 10.21 9.211 9.963 393,731 +0.80(+8.71%)
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.