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 (%)
Jan 31, 2023 2.102 2.165 1.974 2.029 79,740 -0.07(-3.48%)
Jan 30, 2023 2.257 2.257 2.102 2.102 44,904 -0.12(-5.35%)
Jan 27, 2023 2.056 2.284 2.056 2.220 53,175 +0.17(+8.48%)
Jan 26, 2023 2.220 2.330 2.010 2.047 164,678 -0.17(-7.82%)
Jan 25, 2023 2.083 2.239 2.029 2.220 93,318 +0.08(+3.85%)
Jan 24, 2023 2.266 2.266 2.065 2.138 92,398 -0.07(-3.31%)
Jan 23, 2023 2.065 2.220 2.038 2.211 314,268 +0.21(+10.50%)
Jan 20, 2023 1.937 2.038 1.892 2.001 72,188 +0.10(+5.29%)
Jan 19, 2023 1.837 1.992 1.837 1.901 45,047 +0.03(+1.46%)
Jan 18, 2023 1.855 2.001 1.809 1.873 65,144 +0.02(+0.98%)
Jan 17, 2023 1.855 1.901 1.748 1.855 63,103 +0.02(+1.00%)
Jan 13, 2023 1.846 1.873 1.754 1.837 50,816 -0.01(-0.50%)
Jan 12, 2023 1.754 1.910 1.696 1.846 115,923 +0.11(+6.32%)
Jan 11, 2023 1.690 1.736 1.690 1.736 82,819 +0.08(+4.97%)
Jan 10, 2023 1.608 1.672 1.608 1.654 72,628 +0.08(+5.23%)
Jan 09, 2023 1.575 1.592 1.563 1.572 51,045 +0.02(+1.18%)
Jan 06, 2023 1.563 1.590 1.499 1.553 54,272 +0.04(+2.41%)
Jan 05, 2023 1.572 1.601 1.517 1.517 68,033 -0.09(-5.68%)
Jan 04, 2023 1.517 1.645 1.499 1.608 40,579 +0.06(+4.14%)
Jan 03, 2023 1.544 1.599 1.517 1.544 41,075 +0.01(+0.60%)
Dec 30, 2022 1.526 1.572 1.499 1.535 167,716 -0.01(-0.59%)
Dec 29, 2022 1.416 1.553 1.410 1.544 126,924 +0.11(+7.64%)
Dec 28, 2022 1.426 1.499 1.389 1.435 92,774 -0.01(-0.63%)
Dec 27, 2022 1.480 1.508 1.389 1.444 103,993 -0.04(-2.47%)
Dec 23, 2022 1.489 1.508 1.435 1.480 46,471 +0.00(+0.00%)
Dec 22, 2022 1.453 1.526 1.426 1.480 55,427 +0.02(+1.25%)
Dec 21, 2022 1.553 1.627 1.462 1.462 295,280 -0.09(-5.88%)
Dec 20, 2022 1.627 1.681 1.553 1.553 1,011,339 -0.07(-4.49%)
Dec 19, 2022 1.636 1.681 1.581 1.627 78,228 +0.02(+1.14%)
Dec 16, 2022 1.645 1.773 1.581 1.608 252,746 -0.05(-3.30%)
Dec 15, 2022 1.736 1.764 1.608 1.663 140,143 -0.11(-6.19%)
Dec 14, 2022 1.754 1.818 1.636 1.773 264,425 +0.02(+1.04%)
Dec 13, 2022 1.782 1.800 1.645 1.754 221,629 +0.06(+3.78%)
Dec 12, 2022 1.754 1.791 1.636 1.690 167,444 +0.01(+0.54%)
Dec 09, 2022 1.718 1.809 1.663 1.681 54,614 -0.05(-3.16%)
Dec 08, 2022 1.800 1.832 1.672 1.736 303,305 -0.05(-2.56%)
Dec 07, 2022 1.690 1.846 1.690 1.782 355,113 +0.10(+5.98%)
Dec 06, 2022 1.745 1.919 1.636 1.681 701,232 -0.09(-5.15%)
Dec 05, 2022 1.782 2.038 1.718 1.773 514,386 +0.02(+1.04%)
Dec 02, 2022 1.709 1.882 1.645 1.754 1,089,948 +0.02(+1.05%)
Dec 01, 2022 1.690 1.790 1.645 1.736 290,840 +0.00(+0.00%)
Nov 30, 2022 1.718 1.736 1.645 1.736 230,268 +0.09(+5.56%)
Nov 29, 2022 1.946 1.983 1.627 1.645 347,269 -0.29(-15.09%)
Nov 28, 2022 1.946 1.992 1.910 1.937 33,470 -0.04(-1.85%)
Nov 25, 2022 1.992 2.141 1.965 1.974 10,502 -0.05(-2.26%)
Nov 23, 2022 1.992 2.038 1.928 2.019 181,220 +0.00(+0.00%)
Nov 22, 2022 1.965 2.029 1.946 2.019 165,955 +0.02(+0.91%)
Nov 21, 2022 2.166 2.166 1.965 2.001 91,576 -0.18(-8.37%)
Nov 18, 2022 2.111 2.202 1.992 2.184 181,245 +0.10(+4.82%)
Nov 17, 2022 2.147 2.147 1.946 2.083 193,904 -0.02(-0.87%)
Nov 16, 2022 2.230 2.248 2.093 2.102 98,563 -0.16(-6.88%)
Nov 15, 2022 2.193 2.283 2.166 2.257 108,691 +0.10(+4.66%)
Nov 14, 2022 2.303 2.303 2.147 2.157 39,879 -0.05(-2.48%)
Nov 11, 2022 2.193 2.275 2.147 2.211 87,163 +0.07(+3.42%)
Nov 10, 2022 2.019 2.175 2.019 2.138 115,330 +0.14(+6.85%)
Nov 09, 2022 1.965 2.111 1.965 2.001 78,299 +0.02(+0.92%)
Nov 08, 2022 1.837 1.983 1.828 1.983 96,772 +0.16(+8.50%)
Nov 07, 2022 1.764 1.864 1.764 1.828 79,116 +0.06(+3.63%)
Nov 04, 2022 1.718 1.818 1.672 1.764 93,205 +0.02(+1.05%)
Nov 03, 2022 2.056 2.184 1.547 1.745 265,646 -0.39(-18.38%)
Nov 02, 2022 2.266 2.330 2.138 2.138 128,529 -0.14(-6.02%)
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.