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

Marketwise Inc (NQ: MKTW )

1.560 -0.020 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 1.453 1.690 1.426 1.681 48,280 +0.18(+12.20%)
Apr 27, 2023 1.480 1.499 1.453 1.499 25,729 +0.05(+3.47%)
Apr 26, 2023 1.426 1.508 1.426 1.448 53,933 -0.01(-0.94%)
Apr 25, 2023 1.407 1.471 1.389 1.462 50,376 -0.01(-0.62%)
Apr 24, 2023 1.435 1.489 1.416 1.471 37,413 +0.02(+1.26%)
Apr 21, 2023 1.398 1.480 1.398 1.453 18,891 +0.03(+1.92%)
Apr 20, 2023 1.407 1.444 1.371 1.426 28,130 +0.05(+3.31%)
Apr 19, 2023 1.416 1.462 1.325 1.380 79,984 -0.07(-5.03%)
Apr 18, 2023 1.398 1.453 1.385 1.453 15,421 +0.05(+3.92%)
Apr 17, 2023 1.462 1.462 1.362 1.398 79,162 -0.07(-4.97%)
Apr 14, 2023 1.526 1.544 1.444 1.471 37,008 -0.07(-4.73%)
Apr 13, 2023 1.480 1.544 1.462 1.544 45,960 +0.04(+2.74%)
Apr 12, 2023 1.553 1.553 1.503 1.503 31,778 -0.05(-3.24%)
Apr 11, 2023 1.426 1.590 1.426 1.553 40,758 +0.08(+5.59%)
Apr 10, 2023 1.444 1.480 1.431 1.471 61,674 +0.01(+0.63%)
Apr 06, 2023 1.462 1.471 1.416 1.462 37,964 +0.01(+0.63%)
Apr 05, 2023 1.453 1.499 1.416 1.453 33,905 -0.03(-1.85%)
Apr 04, 2023 1.480 1.526 1.416 1.480 176,594 +0.00(+0.31%)
Apr 03, 2023 1.654 1.654 1.416 1.476 293,742 -0.21(-12.70%)
Mar 31, 2023 1.690 1.718 1.544 1.690 97,818 +0.00(+0.00%)
Mar 30, 2023 1.700 1.798 1.600 1.690 137,577 +0.13(+8.19%)
Mar 29, 2023 1.535 1.590 1.535 1.563 19,506 +0.03(+1.79%)
Mar 28, 2023 1.517 1.672 1.508 1.535 101,876 +0.02(+1.21%)
Mar 27, 2023 1.478 1.526 1.471 1.517 14,871 +0.01(+0.61%)
Mar 24, 2023 1.471 1.526 1.444 1.508 59,821 +0.01(+0.61%)
Mar 23, 2023 1.480 1.524 1.480 1.499 41,370 +0.03(+1.86%)
Mar 22, 2023 1.535 1.672 1.453 1.471 69,348 -0.08(-5.29%)
Mar 21, 2023 1.535 1.561 1.508 1.553 35,495 +0.05(+3.03%)
Mar 20, 2023 1.553 1.563 1.480 1.508 65,723 +0.00(+0.00%)
Mar 17, 2023 1.553 1.599 1.489 1.508 117,004 -0.10(-6.25%)
Mar 16, 2023 1.581 1.619 1.508 1.608 62,481 -0.02(-1.12%)
Mar 15, 2023 1.690 1.700 1.599 1.627 41,844 -0.10(-5.82%)
Mar 14, 2023 1.700 1.800 1.700 1.727 84,009 -0.05(-2.58%)
Mar 13, 2023 1.627 1.791 1.627 1.773 74,597 +0.00(+0.00%)
Mar 10, 2023 1.709 1.846 1.706 1.773 28,183 +0.06(+3.74%)
Mar 09, 2023 1.818 1.855 1.700 1.709 26,049 -0.08(-4.59%)
Mar 08, 2023 1.791 1.818 1.754 1.791 11,724 +0.00(+0.00%)
Mar 07, 2023 1.736 1.809 1.736 1.791 23,265 +0.07(+4.26%)
Mar 06, 2023 1.873 1.887 1.690 1.718 103,148 -0.16(-8.29%)
Mar 03, 2023 1.882 1.910 1.873 1.873 26,651 +0.00(+0.00%)
Mar 02, 2023 1.873 1.882 1.837 1.873 21,984 -0.01(-0.49%)
Mar 01, 2023 1.828 1.901 1.782 1.882 101,325 +0.08(+4.57%)
Feb 28, 2023 1.882 1.892 1.782 1.800 37,203 -0.08(-4.37%)
Feb 27, 2023 1.754 1.882 1.690 1.882 50,842 +0.05(+2.49%)
Feb 24, 2023 1.791 1.900 1.782 1.837 24,777 +0.05(+2.55%)
Feb 23, 2023 1.745 1.828 1.736 1.791 27,777 +0.05(+2.62%)
Feb 22, 2023 1.837 1.841 1.736 1.745 57,747 -0.11(-5.91%)
Feb 21, 2023 1.855 1.919 1.828 1.855 31,647 -0.03(-1.46%)
Feb 17, 2023 1.882 1.910 1.818 1.882 86,338 +0.04(+1.98%)
Feb 16, 2023 1.782 1.882 1.754 1.846 43,175 +0.04(+2.02%)
Feb 15, 2023 1.837 1.910 1.745 1.809 110,134 -0.10(-5.26%)
Feb 14, 2023 1.910 2.010 1.910 1.910 31,035 -0.05(-2.34%)
Feb 13, 2023 2.056 2.056 1.864 1.956 59,170 -0.01(-0.47%)
Feb 10, 2023 2.056 2.083 1.937 1.965 24,725 -0.07(-3.59%)
Feb 09, 2023 2.184 2.184 1.846 2.038 121,039 -0.15(-6.69%)
Feb 08, 2023 2.394 2.394 2.093 2.184 53,860 -0.15(-6.27%)
Feb 07, 2023 2.422 2.422 2.284 2.330 58,040 -0.09(-3.77%)
Feb 06, 2023 2.412 2.422 2.339 2.422 47,270 +0.04(+1.53%)
Feb 03, 2023 2.321 2.422 2.245 2.385 48,502 +0.05(+1.95%)
Feb 02, 2023 2.284 2.394 2.239 2.339 205,571 +0.13(+5.79%)
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.