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

Marketwise Inc (NQ: MKTW )

1.600 +0.040 (+2.56%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 1, 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 1.462 1.702 1.435 1.692 47,966 +0.18(+12.20%)
Apr 27, 2023 1.490 1.508 1.462 1.508 25,562 +0.05(+3.47%)
Apr 26, 2023 1.435 1.518 1.435 1.458 53,583 -0.01(-0.94%)
Apr 25, 2023 1.416 1.481 1.398 1.472 50,049 -0.01(-0.62%)
Apr 24, 2023 1.444 1.499 1.426 1.481 37,170 +0.02(+1.26%)
Apr 21, 2023 1.407 1.490 1.407 1.462 18,769 +0.03(+1.92%)
Apr 20, 2023 1.416 1.453 1.380 1.435 27,947 +0.05(+3.31%)
Apr 19, 2023 1.426 1.472 1.334 1.389 79,465 -0.07(-5.03%)
Apr 18, 2023 1.407 1.462 1.394 1.462 15,321 +0.06(+3.92%)
Apr 17, 2023 1.472 1.472 1.370 1.407 78,648 -0.07(-4.97%)
Apr 14, 2023 1.536 1.554 1.453 1.481 36,768 -0.07(-4.73%)
Apr 13, 2023 1.490 1.554 1.472 1.554 45,661 +0.04(+2.74%)
Apr 12, 2023 1.564 1.564 1.513 1.513 31,572 -0.05(-3.24%)
Apr 11, 2023 1.435 1.600 1.435 1.564 40,494 +0.08(+5.59%)
Apr 10, 2023 1.453 1.490 1.440 1.481 61,273 +0.01(+0.63%)
Apr 06, 2023 1.472 1.481 1.426 1.472 37,717 +0.01(+0.63%)
Apr 05, 2023 1.462 1.508 1.426 1.462 33,684 -0.03(-1.85%)
Apr 04, 2023 1.490 1.536 1.426 1.490 175,448 +0.00(+0.31%)
Apr 03, 2023 1.665 1.665 1.426 1.485 291,835 -0.22(-12.70%)
Mar 31, 2023 1.702 1.729 1.554 1.702 97,183 +0.00(+0.00%)
Mar 30, 2023 1.711 1.810 1.610 1.702 136,683 +0.13(+8.19%)
Mar 29, 2023 1.545 1.600 1.545 1.573 19,380 +0.03(+1.79%)
Mar 28, 2023 1.527 1.683 1.518 1.545 101,214 +0.02(+1.20%)
Mar 27, 2023 1.488 1.536 1.481 1.527 14,774 +0.01(+0.61%)
Mar 24, 2023 1.481 1.536 1.453 1.518 59,432 +0.01(+0.61%)
Mar 23, 2023 1.490 1.534 1.490 1.508 41,102 +0.03(+1.86%)
Mar 22, 2023 1.545 1.683 1.462 1.481 68,898 -0.08(-5.29%)
Mar 21, 2023 1.545 1.571 1.518 1.564 35,264 +0.05(+3.03%)
Mar 20, 2023 1.564 1.573 1.490 1.518 65,296 +0.00(+0.00%)
Mar 17, 2023 1.564 1.610 1.499 1.518 116,244 -0.10(-6.25%)
Mar 16, 2023 1.591 1.630 1.518 1.619 62,076 -0.02(-1.12%)
Mar 15, 2023 1.702 1.711 1.610 1.637 41,572 -0.10(-5.82%)
Mar 14, 2023 1.711 1.812 1.711 1.738 83,464 -0.05(-2.58%)
Mar 13, 2023 1.637 1.803 1.637 1.784 74,112 +0.00(+0.00%)
Mar 10, 2023 1.720 1.858 1.717 1.784 28,000 +0.06(+3.74%)
Mar 09, 2023 1.830 1.867 1.711 1.720 25,880 -0.08(-4.59%)
Mar 08, 2023 1.803 1.830 1.766 1.803 11,648 +0.00(+0.00%)
Mar 07, 2023 1.748 1.821 1.748 1.803 23,114 +0.07(+4.26%)
Mar 06, 2023 1.885 1.899 1.702 1.729 102,479 -0.16(-8.29%)
Mar 03, 2023 1.895 1.922 1.885 1.885 26,478 +0.00(+0.00%)
Mar 02, 2023 1.885 1.895 1.849 1.885 21,841 -0.01(-0.49%)
Mar 01, 2023 1.840 1.913 1.794 1.895 100,667 +0.08(+4.57%)
Feb 28, 2023 1.895 1.904 1.794 1.812 36,961 -0.08(-4.37%)
Feb 27, 2023 1.766 1.895 1.702 1.895 50,512 +0.05(+2.49%)
Feb 24, 2023 1.803 1.912 1.794 1.849 24,616 +0.05(+2.55%)
Feb 23, 2023 1.757 1.840 1.748 1.803 27,597 +0.05(+2.62%)
Feb 22, 2023 1.849 1.853 1.748 1.757 57,372 -0.11(-5.91%)
Feb 21, 2023 1.867 1.931 1.840 1.867 31,441 -0.03(-1.46%)
Feb 17, 2023 1.895 1.922 1.830 1.895 85,777 +0.04(+1.98%)
Feb 16, 2023 1.794 1.895 1.766 1.858 42,894 +0.04(+2.02%)
Feb 15, 2023 1.849 1.922 1.757 1.821 109,418 -0.10(-5.26%)
Feb 14, 2023 1.922 2.023 1.922 1.922 30,834 -0.05(-2.34%)
Feb 13, 2023 2.069 2.069 1.876 1.968 58,786 -0.01(-0.47%)
Feb 10, 2023 2.069 2.097 1.950 1.977 24,565 -0.07(-3.59%)
Feb 09, 2023 2.198 2.198 1.858 2.051 120,253 -0.15(-6.69%)
Feb 08, 2023 2.410 2.410 2.106 2.198 53,510 -0.15(-6.27%)
Feb 07, 2023 2.437 2.437 2.299 2.345 57,664 -0.09(-3.77%)
Feb 06, 2023 2.428 2.437 2.355 2.437 46,963 +0.04(+1.53%)
Feb 03, 2023 2.336 2.437 2.260 2.401 48,187 +0.05(+1.95%)
Feb 02, 2023 2.299 2.410 2.253 2.355 204,236 +0.13(+5.78%)
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.