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 28, 2023 1.450 1.687 1.423 1.678 48,378 +0.18(+12.20%)
Apr 27, 2023 1.477 1.496 1.450 1.496 25,781 +0.05(+3.47%)
Apr 26, 2023 1.423 1.505 1.423 1.445 54,042 -0.01(-0.94%)
Apr 25, 2023 1.404 1.468 1.386 1.459 50,477 -0.01(-0.62%)
Apr 24, 2023 1.432 1.486 1.414 1.468 37,489 +0.02(+1.26%)
Apr 21, 2023 1.395 1.477 1.395 1.450 18,929 +0.03(+1.92%)
Apr 20, 2023 1.404 1.441 1.368 1.423 28,187 +0.05(+3.31%)
Apr 19, 2023 1.414 1.459 1.322 1.377 80,146 -0.07(-5.03%)
Apr 18, 2023 1.395 1.450 1.382 1.450 15,452 +0.05(+3.92%)
Apr 17, 2023 1.459 1.459 1.359 1.395 79,323 -0.07(-4.97%)
Apr 14, 2023 1.523 1.541 1.441 1.468 37,083 -0.07(-4.73%)
Apr 13, 2023 1.477 1.541 1.459 1.541 46,053 +0.04(+2.74%)
Apr 12, 2023 1.550 1.550 1.500 1.500 31,843 -0.05(-3.24%)
Apr 11, 2023 1.423 1.587 1.423 1.550 40,841 +0.08(+5.59%)
Apr 10, 2023 1.441 1.477 1.428 1.468 61,798 +0.01(+0.63%)
Apr 06, 2023 1.459 1.468 1.414 1.459 38,040 +0.01(+0.63%)
Apr 05, 2023 1.450 1.496 1.414 1.450 33,973 -0.03(-1.85%)
Apr 04, 2023 1.477 1.523 1.414 1.477 176,952 +0.00(+0.31%)
Apr 03, 2023 1.651 1.651 1.414 1.473 294,336 -0.21(-12.70%)
Mar 31, 2023 1.687 1.714 1.541 1.687 98,016 +0.00(+0.00%)
Mar 30, 2023 1.696 1.795 1.597 1.687 137,855 +0.13(+8.19%)
Mar 29, 2023 1.532 1.587 1.532 1.559 19,546 +0.03(+1.79%)
Mar 28, 2023 1.514 1.669 1.505 1.532 102,082 +0.02(+1.20%)
Mar 27, 2023 1.475 1.523 1.468 1.514 14,901 +0.01(+0.61%)
Mar 24, 2023 1.468 1.523 1.441 1.505 59,942 +0.01(+0.61%)
Mar 23, 2023 1.477 1.521 1.477 1.496 41,454 +0.03(+1.86%)
Mar 22, 2023 1.532 1.669 1.450 1.468 69,489 -0.08(-5.29%)
Mar 21, 2023 1.532 1.558 1.505 1.550 35,566 +0.05(+3.03%)
Mar 20, 2023 1.550 1.559 1.477 1.505 65,856 +0.00(+0.00%)
Mar 17, 2023 1.550 1.596 1.486 1.505 117,241 -0.10(-6.25%)
Mar 16, 2023 1.578 1.616 1.505 1.605 62,608 -0.02(-1.12%)
Mar 15, 2023 1.687 1.696 1.596 1.623 41,929 -0.10(-5.82%)
Mar 14, 2023 1.696 1.797 1.696 1.724 84,179 -0.05(-2.58%)
Mar 13, 2023 1.623 1.787 1.623 1.769 74,748 +0.00(+0.00%)
Mar 10, 2023 1.705 1.842 1.703 1.769 28,240 +0.06(+3.74%)
Mar 09, 2023 1.815 1.851 1.696 1.705 26,102 -0.08(-4.59%)
Mar 08, 2023 1.787 1.815 1.751 1.787 11,748 +0.00(+0.00%)
Mar 07, 2023 1.733 1.806 1.733 1.787 23,312 +0.07(+4.26%)
Mar 06, 2023 1.869 1.883 1.687 1.714 103,357 -0.16(-8.29%)
Mar 03, 2023 1.879 1.906 1.869 1.869 26,705 +0.00(+0.00%)
Mar 02, 2023 1.869 1.879 1.833 1.869 22,028 -0.01(-0.49%)
Mar 01, 2023 1.824 1.897 1.778 1.879 101,530 +0.08(+4.57%)
Feb 28, 2023 1.879 1.888 1.778 1.797 37,278 -0.08(-4.37%)
Feb 27, 2023 1.751 1.879 1.687 1.879 50,945 +0.05(+2.49%)
Feb 24, 2023 1.787 1.896 1.778 1.833 24,827 +0.05(+2.55%)
Feb 23, 2023 1.742 1.824 1.733 1.787 27,834 +0.05(+2.62%)
Feb 22, 2023 1.833 1.838 1.733 1.742 57,864 -0.11(-5.91%)
Feb 21, 2023 1.851 1.915 1.824 1.851 31,711 -0.03(-1.46%)
Feb 17, 2023 1.879 1.906 1.815 1.879 86,513 +0.04(+1.98%)
Feb 16, 2023 1.778 1.879 1.751 1.842 43,262 +0.04(+2.02%)
Feb 15, 2023 1.833 1.906 1.742 1.806 110,356 -0.10(-5.26%)
Feb 14, 2023 1.906 2.006 1.906 1.906 31,098 -0.05(-2.34%)
Feb 13, 2023 2.052 2.052 1.869 1.952 59,289 -0.01(-0.47%)
Feb 10, 2023 2.052 2.079 1.933 1.961 24,775 -0.07(-3.59%)
Feb 09, 2023 2.180 2.180 1.842 2.034 121,284 -0.15(-6.69%)
Feb 08, 2023 2.389 2.389 2.088 2.180 53,969 -0.15(-6.27%)
Feb 07, 2023 2.417 2.417 2.280 2.325 58,158 -0.09(-3.77%)
Feb 06, 2023 2.408 2.417 2.335 2.417 47,365 +0.04(+1.53%)
Feb 03, 2023 2.316 2.417 2.241 2.380 48,600 +0.05(+1.95%)
Feb 02, 2023 2.280 2.389 2.234 2.335 205,986 +0.13(+5.79%)
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.