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

Marketwise Inc (NQ: MKTW )

1.550 -0.030 (-1.90%)
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 (%)
Oct 31, 2022 2.312 2.312 2.202 2.248 61,726 -0.07(-3.15%)
Oct 28, 2022 2.275 2.403 2.257 2.321 59,689 +0.05(+2.01%)
Oct 27, 2022 2.275 2.312 2.252 2.275 60,625 -0.00(-0.20%)
Oct 26, 2022 2.303 2.376 2.257 2.280 33,357 -0.03(-1.38%)
Oct 25, 2022 2.248 2.348 2.202 2.312 61,918 +0.05(+2.43%)
Oct 24, 2022 2.376 2.385 2.166 2.257 173,648 -0.12(-5.00%)
Oct 21, 2022 2.367 2.385 2.284 2.376 50,569 +0.05(+1.96%)
Oct 20, 2022 2.284 2.422 2.220 2.330 66,857 +0.05(+2.00%)
Oct 19, 2022 2.266 2.330 2.202 2.284 65,078 +0.01(+0.40%)
Oct 18, 2022 2.147 2.348 2.111 2.275 25,747 +0.06(+2.89%)
Oct 17, 2022 2.275 2.321 2.147 2.211 137,952 -0.03(-1.22%)
Oct 14, 2022 2.403 2.407 2.220 2.239 71,546 -0.15(-6.13%)
Oct 13, 2022 2.284 2.412 2.248 2.385 67,972 +0.05(+1.95%)
Oct 12, 2022 2.330 2.394 2.284 2.339 106,974 +0.00(+0.00%)
Oct 11, 2022 2.348 2.458 2.284 2.339 234,120 -0.04(-1.54%)
Oct 10, 2022 2.403 2.436 2.193 2.376 88,594 -0.02(-0.76%)
Oct 07, 2022 2.376 2.504 2.358 2.394 57,434 -0.02(-0.76%)
Oct 06, 2022 2.458 2.531 2.339 2.412 39,963 -0.10(-4.00%)
Oct 05, 2022 2.312 2.540 2.284 2.513 116,892 +0.14(+5.77%)
Oct 04, 2022 2.275 2.376 2.257 2.376 93,504 +0.14(+6.12%)
Oct 03, 2022 2.147 2.257 2.083 2.239 109,727 +0.16(+7.46%)
Sep 30, 2022 2.083 2.166 2.065 2.083 54,640 -0.02(-0.87%)
Sep 29, 2022 2.138 2.138 2.056 2.102 86,176 -0.10(-4.56%)
Sep 28, 2022 2.056 2.248 2.042 2.202 120,520 +0.13(+6.17%)
Sep 27, 2022 2.083 2.111 2.010 2.074 111,626 +0.00(+0.00%)
Sep 26, 2022 2.083 2.202 2.056 2.074 81,099 -0.04(-1.73%)
Sep 23, 2022 2.074 2.143 2.047 2.111 74,312 +0.03(+1.32%)
Sep 22, 2022 2.102 2.120 2.038 2.083 109,507 -0.02(-0.87%)
Sep 21, 2022 2.157 2.252 2.056 2.102 292,999 -0.05(-2.54%)
Sep 20, 2022 2.211 2.283 2.102 2.157 154,388 -0.06(-2.88%)
Sep 19, 2022 2.202 2.257 2.184 2.220 90,493 +0.00(+0.00%)
Sep 16, 2022 2.193 2.275 2.102 2.220 392,674 -0.02(-0.82%)
Sep 15, 2022 2.275 2.385 2.234 2.239 207,349 -0.05(-2.00%)
Sep 14, 2022 2.303 2.321 2.275 2.284 272,485 -0.05(-1.96%)
Sep 13, 2022 2.476 2.478 2.303 2.330 266,335 -0.23(-8.93%)
Sep 12, 2022 2.540 2.568 2.431 2.559 256,752 +0.15(+6.06%)
Sep 09, 2022 2.275 2.440 2.275 2.412 379,951 +0.13(+5.60%)
Sep 08, 2022 2.303 2.412 2.266 2.284 470,205 -0.05(-1.96%)
Sep 07, 2022 2.412 2.422 2.275 2.330 312,614 -0.01(-0.39%)
Sep 06, 2022 2.486 2.486 2.303 2.339 199,492 -0.16(-6.57%)
Sep 02, 2022 2.467 2.549 2.431 2.504 104,571 +0.05(+1.86%)
Sep 01, 2022 2.486 2.542 2.403 2.458 116,177 -0.09(-3.58%)
Aug 31, 2022 2.687 2.687 2.531 2.549 80,865 -0.14(-5.10%)
Aug 30, 2022 2.769 2.769 2.668 2.687 75,404 -0.07(-2.65%)
Aug 29, 2022 2.741 2.869 2.732 2.760 108,872 -0.01(-0.33%)
Aug 26, 2022 2.824 2.835 2.751 2.769 56,636 -0.06(-2.26%)
Aug 25, 2022 2.869 2.897 2.714 2.833 143,971 +0.01(+0.32%)
Aug 24, 2022 2.814 2.997 2.796 2.824 183,980 +0.01(+0.32%)
Aug 23, 2022 2.906 3.006 2.787 2.814 114,377 -0.08(-2.84%)
Aug 22, 2022 2.942 2.979 2.833 2.897 124,323 -0.05(-1.55%)
Aug 19, 2022 3.052 3.162 2.924 2.942 167,921 -0.13(-4.31%)
Aug 18, 2022 3.116 3.198 3.025 3.075 154,453 -0.09(-2.75%)
Aug 17, 2022 3.427 3.427 3.143 3.162 379,464 -0.57(-15.20%)
Aug 16, 2022 3.683 3.747 3.518 3.728 88,603 +0.08(+2.26%)
Aug 15, 2022 3.500 3.664 3.500 3.646 105,966 +0.15(+4.18%)
Aug 12, 2022 3.463 3.591 3.418 3.500 168,885 +0.03(+0.79%)
Aug 11, 2022 3.198 3.591 3.198 3.472 253,249 +0.28(+8.88%)
Aug 10, 2022 3.153 3.235 2.942 3.189 229,138 +0.04(+1.16%)
Aug 09, 2022 3.025 3.290 2.988 3.153 256,857 +0.14(+4.55%)
Aug 08, 2022 2.668 3.098 2.613 3.015 376,379 +0.27(+10.00%)
Aug 05, 2022 2.751 2.897 2.714 2.741 119,297 -0.03(-0.99%)
Aug 04, 2022 2.878 2.999 2.595 2.769 295,096 -0.06(-2.26%)
Aug 03, 2022 2.659 2.874 2.659 2.833 187,182 +0.15(+5.44%)
Aug 02, 2022 2.769 2.769 2.613 2.687 221,557 -0.05(-2.00%)
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.