Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketwise Inc (NQ: MKTW )

1.530 +0.030 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2022 3.644 3.653 3.396 3.470 381,900 -0.23(-6.20%)
Apr 28, 2022 3.672 4.213 3.580 3.699 892,685 +0.03(+0.75%)
Apr 27, 2022 3.617 3.718 3.598 3.672 155,020 -0.01(-0.25%)
Apr 26, 2022 3.653 3.818 3.506 3.681 208,653 -0.02(-0.50%)
Apr 25, 2022 3.479 3.727 3.479 3.699 188,656 +0.16(+4.40%)
Apr 22, 2022 3.561 3.589 3.488 3.543 129,688 -0.01(-0.26%)
Apr 21, 2022 3.534 3.690 3.495 3.552 279,731 +0.06(+1.57%)
Apr 20, 2022 3.708 3.708 3.470 3.497 125,919 -0.17(-4.51%)
Apr 19, 2022 3.662 3.828 3.618 3.662 119,282 -0.01(-0.25%)
Apr 18, 2022 3.672 3.745 3.415 3.672 208,574 -0.03(-0.74%)
Apr 14, 2022 3.745 3.782 3.621 3.699 161,845 -0.02(-0.49%)
Apr 13, 2022 3.681 3.773 3.580 3.718 186,678 +0.09(+2.53%)
Apr 12, 2022 3.773 3.815 3.580 3.626 251,351 -0.17(-4.36%)
Apr 11, 2022 3.855 3.947 3.763 3.791 145,065 -0.04(-0.96%)
Apr 08, 2022 3.846 4.020 3.791 3.828 143,060 -0.06(-1.65%)
Apr 07, 2022 3.947 3.993 3.773 3.892 204,236 +0.00(+0.00%)
Apr 06, 2022 4.268 4.277 3.855 3.892 455,626 -0.42(-9.79%)
Apr 05, 2022 4.498 4.498 4.277 4.314 198,951 -0.17(-3.89%)
Apr 04, 2022 4.342 4.590 4.342 4.489 204,675 +0.18(+4.26%)
Apr 01, 2022 4.360 4.668 4.277 4.305 170,883 -0.03(-0.64%)
Mar 31, 2022 4.626 4.764 4.332 4.332 241,497 -0.27(-5.79%)
Mar 30, 2022 4.544 4.801 4.507 4.599 354,108 +0.04(+0.80%)
Mar 29, 2022 4.681 4.929 4.507 4.562 246,575 -0.12(-2.55%)
Mar 28, 2022 4.819 5.003 4.672 4.681 245,145 -0.21(-4.32%)
Mar 25, 2022 5.214 5.260 4.865 4.892 207,273 -0.32(-6.16%)
Mar 24, 2022 4.847 5.360 4.782 5.214 276,430 +0.44(+9.23%)
Mar 23, 2022 4.690 5.003 4.690 4.773 211,416 +0.08(+1.76%)
Mar 22, 2022 4.755 4.837 4.617 4.690 305,201 +0.10(+2.20%)
Mar 21, 2022 4.571 4.892 4.222 4.590 558,941 +0.52(+12.87%)
Mar 18, 2022 3.993 4.222 3.919 4.066 214,763 +0.00(+0.00%)
Mar 17, 2022 4.030 4.195 3.855 4.066 224,201 +0.09(+2.31%)
Mar 16, 2022 3.791 4.296 3.791 3.975 246,647 +0.23(+6.13%)
Mar 15, 2022 3.855 4.064 3.702 3.745 168,358 -0.17(-4.23%)
Mar 14, 2022 3.975 4.158 3.883 3.910 201,721 +0.00(+0.00%)
Mar 11, 2022 4.149 4.540 3.901 3.910 275,449 -0.44(-10.13%)
Mar 10, 2022 4.397 4.635 3.984 4.351 489,030 +0.13(+3.04%)
Mar 09, 2022 4.232 4.530 4.176 4.222 298,468 +0.10(+2.45%)
Mar 08, 2022 4.268 4.433 4.011 4.121 200,608 -0.15(-3.44%)
Mar 07, 2022 4.553 4.590 4.268 4.268 185,560 -0.31(-6.81%)
Mar 04, 2022 4.773 5.149 4.534 4.580 276,285 -0.15(-3.11%)
Mar 03, 2022 4.764 5.094 4.672 4.727 296,526 +0.17(+3.62%)
Mar 02, 2022 4.690 4.759 4.525 4.562 103,225 -0.15(-3.12%)
Mar 01, 2022 4.681 4.819 4.498 4.709 102,516 -0.02(-0.39%)
Feb 28, 2022 4.892 5.030 4.718 4.727 125,214 -0.21(-4.28%)
Feb 25, 2022 4.727 5.094 4.626 4.938 221,308 +0.12(+2.48%)
Feb 24, 2022 4.663 4.938 4.635 4.819 184,931 -0.02(-0.38%)
Feb 23, 2022 5.021 5.131 4.764 4.837 137,728 -0.18(-3.66%)
Feb 22, 2022 4.755 5.140 4.681 5.021 97,865 +0.22(+4.59%)
Feb 18, 2022 4.801 0 -0.04(-0.76%)
Feb 17, 2022 4.947 4.993 4.810 4.837 115,625 -0.17(-3.48%)
Feb 16, 2022 5.122 5.122 4.975 5.012 109,226 -0.17(-3.19%)
Feb 15, 2022 4.966 5.260 4.966 5.177 152,365 +0.26(+5.22%)
Feb 14, 2022 4.755 5.030 4.645 4.920 203,667 +0.13(+2.68%)
Feb 11, 2022 4.837 5.122 4.773 4.791 165,453 -0.07(-1.51%)
Feb 10, 2022 4.718 5.021 4.718 4.865 224,895 +0.03(+0.57%)
Feb 09, 2022 4.828 4.947 4.808 4.837 182,059 -0.01(-0.19%)
Feb 08, 2022 4.727 5.039 4.709 4.847 212,842 +0.08(+1.73%)
Feb 07, 2022 4.635 4.993 4.617 4.764 914,465 +0.09(+1.96%)
Feb 04, 2022 4.911 5.406 4.590 4.672 385,021 -0.28(-5.74%)
Feb 03, 2022 5.149 4.929 4.957 126,517 -0.31(-5.92%)
Feb 02, 2022 5.462 5.517 5.241 5.269 92,208 -0.19(-3.53%)
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.