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 29, 2023 2.867 2.916 2.630 2.699 296,515 -0.15(-5.21%)
Dec 28, 2023 2.966 2.966 2.798 2.847 185,744 -0.08(-2.70%)
Dec 27, 2023 2.966 3.035 2.867 2.926 187,395 -0.04(-1.33%)
Dec 26, 2023 2.966 3.035 2.847 2.966 182,883 +0.00(+0.00%)
Dec 22, 2023 3.055 3.094 2.936 2.966 151,819 -0.07(-2.28%)
Dec 21, 2023 2.837 3.064 2.827 3.035 141,312 +0.25(+8.87%)
Dec 20, 2023 3.004 3.123 2.719 2.788 313,880 -0.18(-5.98%)
Dec 19, 2023 2.778 2.995 2.773 2.965 232,813 +0.20(+7.12%)
Dec 18, 2023 2.778 2.983 2.679 2.768 139,288 -0.03(-1.06%)
Dec 15, 2023 2.827 2.985 2.650 2.798 384,283 +0.01(+0.35%)
Dec 14, 2023 2.955 3.004 2.748 2.788 190,219 -0.03(-1.05%)
Dec 13, 2023 2.689 2.906 2.689 2.817 226,374 +0.12(+4.38%)
Dec 12, 2023 2.738 2.871 2.669 2.699 179,554 -0.04(-1.62%)
Dec 11, 2023 2.630 2.632 2.538 2.743 252,392 +0.04(+1.64%)
Dec 08, 2023 2.985 3.063 2.472 2.699 313,209 -0.32(-10.46%)
Dec 07, 2023 3.054 3.093 3.004 3.014 125,646 -0.03(-0.97%)
Dec 06, 2023 3.093 3.241 3.034 3.044 92,021 -0.04(-1.28%)
Dec 05, 2023 3.103 3.157 2.985 3.083 108,666 -0.06(-1.88%)
Dec 04, 2023 3.063 3.320 3.014 3.142 180,280 +0.13(+4.25%)
Dec 01, 2023 3.083 3.142 2.985 3.014 167,573 -0.13(-4.08%)
Nov 30, 2023 3.320 3.375 3.073 3.142 138,578 -0.13(-3.92%)
Nov 29, 2023 3.083 3.448 3.083 3.270 209,991 +0.19(+6.07%)
Nov 28, 2023 3.329 3.329 3.073 3.083 152,574 -0.26(-7.67%)
Nov 27, 2023 3.231 3.339 2.758 3.339 486,940 +0.09(+2.73%)
Nov 24, 2023 3.063 3.280 3.060 3.251 181,123 +0.18(+5.77%)
Nov 22, 2023 3.103 3.241 2.995 3.073 208,414 +0.00(+0.00%)
Nov 21, 2023 3.004 3.142 2.955 3.073 208,078 +0.02(+0.65%)
Nov 20, 2023 3.063 3.566 2.975 3.054 361,204 +0.09(+2.99%)
Nov 17, 2023 2.926 2.985 2.857 2.965 182,269 +0.07(+2.38%)
Nov 16, 2023 2.758 3.004 2.748 2.896 206,452 +0.15(+5.38%)
Nov 15, 2023 2.807 2.955 2.679 2.748 184,414 -0.07(-2.45%)
Nov 14, 2023 2.729 3.054 2.660 2.817 490,740 +0.14(+5.15%)
Nov 13, 2023 2.374 2.709 2.336 2.679 460,126 +0.31(+12.86%)
Nov 10, 2023 2.315 2.453 2.226 2.374 230,556 +0.06(+2.55%)
Nov 09, 2023 2.039 2.394 2.039 2.315 250,591 +0.06(+2.62%)
Nov 08, 2023 2.200 2.320 2.126 2.256 465,705 +0.06(+2.52%)
Nov 07, 2023 2.200 2.210 2.080 2.200 99,646 +0.06(+3.03%)
Nov 06, 2023 2.265 2.265 2.108 2.136 250,087 -0.06(-2.94%)
Nov 03, 2023 2.015 2.256 2.015 2.200 188,213 +0.22(+11.22%)
Nov 02, 2023 2.080 2.080 1.951 1.978 133,931 -0.07(-3.60%)
Nov 01, 2023 2.034 2.110 1.988 2.052 108,321 +0.05(+2.30%)
Oct 31, 2023 2.200 2.200 1.941 2.006 217,984 -0.06(-3.13%)
Oct 30, 2023 1.849 2.173 1.849 2.071 571,837 +0.31(+17.28%)
Oct 27, 2023 1.673 1.794 1.664 1.766 74,923 +0.09(+5.52%)
Oct 26, 2023 1.830 1.830 1.636 1.673 158,503 -0.09(-5.24%)
Oct 25, 2023 1.812 1.923 1.741 1.766 169,470 -0.06(-3.54%)
Oct 24, 2023 1.766 1.969 1.766 1.830 249,645 -0.01(-0.50%)
Oct 23, 2023 1.618 2.025 1.562 1.840 1,249,873 +0.26(+16.37%)
Oct 20, 2023 1.535 1.599 1.498 1.581 227,018 +0.06(+3.95%)
Oct 19, 2023 1.553 1.673 1.433 1.521 1,127,456 +0.13(+9.67%)
Oct 18, 2023 1.387 1.414 1.377 1.387 42,585 +0.00(+0.00%)
Oct 17, 2023 1.331 1.405 1.230 1.387 83,930 +0.01(+0.67%)
Oct 16, 2023 1.331 1.405 1.322 1.377 52,803 +0.04(+2.76%)
Oct 13, 2023 1.331 1.359 1.331 1.341 30,768 +0.01(+0.69%)
Oct 12, 2023 1.414 1.414 1.313 1.331 30,511 -0.06(-4.00%)
Oct 11, 2023 1.368 1.505 1.368 1.387 63,479 +0.01(+0.67%)
Oct 10, 2023 1.387 1.461 1.368 1.377 47,451 -0.01(-0.67%)
Oct 09, 2023 1.405 1.433 1.368 1.387 59,201 -0.01(-0.66%)
Oct 06, 2023 1.341 1.470 1.304 1.396 83,323 +0.02(+1.34%)
Oct 05, 2023 1.350 1.405 1.331 1.377 69,848 -0.00(-0.33%)
Oct 04, 2023 1.377 1.424 1.348 1.382 33,851 +0.00(+0.34%)
Oct 03, 2023 1.405 1.424 1.294 1.377 88,195 -0.05(-3.25%)
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.