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

Marketwise Inc (NQ: MKTW )

1.575 +0.015 (+0.94%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Mar 28, 2024 1.770 1.800 1.710 1.730 72,928 -0.02(-1.14%)
Mar 27, 2024 1.760 1.770 1.710 1.750 47,122 +0.02(+1.16%)
Mar 26, 2024 1.710 1.770 1.700 1.730 104,275 -0.02(-1.14%)
Mar 25, 2024 1.740 1.810 1.710 1.750 192,677 -0.02(-1.13%)
Mar 22, 2024 1.810 1.810 1.710 1.770 199,597 +0.00(+0.00%)
Mar 21, 2024 1.780 1.800 1.680 1.770 213,028 +0.03(+1.72%)
Mar 20, 2024 1.730 1.770 1.640 1.740 223,722 +0.00(+0.00%)
Mar 19, 2024 1.860 1.860 1.710 1.740 183,010 -0.15(-7.94%)
Mar 18, 2024 1.950 1.970 1.850 1.890 106,295 -0.02(-1.05%)
Mar 15, 2024 1.850 1.970 1.850 1.910 156,844 +0.02(+1.06%)
Mar 14, 2024 1.980 1.980 1.820 1.890 128,440 -0.10(-5.03%)
Mar 13, 2024 1.930 2.010 1.900 1.990 94,744 +0.07(+3.63%)
Mar 12, 2024 1.960 2.060 1.891 1.920 116,444 +0.01(+0.52%)
Mar 11, 2024 1.930 2.068 1.891 1.910 189,121 +0.02(+1.05%)
Mar 08, 2024 1.910 2.111 1.771 1.891 221,642 -0.08(-4.04%)
Mar 07, 2024 1.831 1.990 1.811 1.970 181,631 +0.14(+7.61%)
Mar 06, 2024 1.751 1.851 1.742 1.831 64,467 +0.08(+4.55%)
Mar 05, 2024 1.841 1.851 1.741 1.751 53,650 -0.05(-2.76%)
Mar 04, 2024 1.861 1.861 1.791 1.801 57,790 -0.04(-2.16%)
Mar 01, 2024 1.864 1.864 1.791 1.841 43,544 +0.04(+2.21%)
Feb 29, 2024 1.861 1.861 1.754 1.801 70,159 +0.00(+0.00%)
Feb 28, 2024 1.851 1.871 1.801 1.801 30,240 -0.07(-3.72%)
Feb 27, 2024 1.791 1.940 1.721 1.871 86,682 +0.06(+3.30%)
Feb 26, 2024 1.801 1.871 1.801 1.811 107,521 -0.01(-0.55%)
Feb 23, 2024 1.791 1.841 1.751 1.821 125,224 +0.02(+1.39%)
Feb 22, 2024 1.791 1.831 1.791 1.796 135,107 +0.04(+2.56%)
Feb 21, 2024 1.851 1.900 1.711 1.751 138,694 -0.16(-8.33%)
Feb 20, 2024 1.990 2.030 1.796 1.910 323,858 -0.12(-5.88%)
Feb 16, 2024 2.119 2.119 1.990 2.030 55,935 -0.06(-2.86%)
Feb 15, 2024 2.020 2.129 1.940 2.090 89,849 +0.02(+1.20%)
Feb 14, 2024 1.861 2.099 1.861 2.065 129,997 +0.19(+10.37%)
Feb 13, 2024 2.080 2.080 1.841 1.871 221,257 -0.22(-10.48%)
Feb 12, 2024 2.179 2.209 1.950 2.090 338,672 -0.12(-5.41%)
Feb 09, 2024 2.298 2.408 2.169 2.209 53,230 -0.05(-2.20%)
Feb 08, 2024 2.209 2.337 2.189 2.259 69,253 +0.05(+2.25%)
Feb 07, 2024 2.239 2.308 2.149 2.209 54,670 +0.00(+0.00%)
Feb 06, 2024 2.090 2.298 2.090 2.209 64,587 +0.10(+4.72%)
Feb 05, 2024 2.269 2.298 2.090 2.109 113,248 -0.16(-7.02%)
Feb 02, 2024 2.408 2.418 2.259 2.269 81,917 -0.18(-7.32%)
Feb 01, 2024 2.348 2.547 2.308 2.448 60,874 +0.13(+5.58%)
Jan 31, 2024 2.487 2.537 2.308 2.318 88,341 -0.20(-7.91%)
Jan 30, 2024 2.418 2.677 2.418 2.517 102,223 +0.07(+2.85%)
Jan 29, 2024 2.527 2.597 2.388 2.448 71,705 -0.08(-3.15%)
Jan 26, 2024 2.587 2.587 2.502 2.527 24,968 -0.04(-1.55%)
Jan 25, 2024 2.547 2.696 2.504 2.567 122,459 +0.08(+3.20%)
Jan 24, 2024 2.547 2.617 2.468 2.487 75,010 -0.01(-0.40%)
Jan 23, 2024 2.478 2.537 2.447 2.497 72,549 +0.06(+2.45%)
Jan 22, 2024 2.378 2.478 2.378 2.438 86,029 +0.05(+2.08%)
Jan 19, 2024 2.249 2.388 2.199 2.388 83,023 +0.16(+7.14%)
Jan 18, 2024 2.219 2.279 2.139 2.229 103,141 +0.00(+0.00%)
Jan 17, 2024 2.388 2.408 2.179 2.229 223,691 -0.19(-7.82%)
Jan 16, 2024 2.388 2.448 2.388 2.418 152,041 +0.01(+0.41%)
Jan 12, 2024 2.438 2.497 2.388 2.408 64,324 +0.00(+0.00%)
Jan 11, 2024 2.507 2.507 2.348 2.408 121,389 -0.06(-2.42%)
Jan 10, 2024 2.478 2.547 2.348 2.468 255,172 -0.01(-0.40%)
Jan 09, 2024 2.587 2.632 2.478 2.478 110,630 -0.11(-4.23%)
Jan 08, 2024 2.517 2.617 2.517 2.587 48,772 +0.09(+3.59%)
Jan 05, 2024 2.537 2.597 2.478 2.497 190,769 -0.05(-1.95%)
Jan 04, 2024 2.597 2.627 2.497 2.547 267,118 -0.05(-1.92%)
Jan 03, 2024 2.687 2.801 2.557 2.597 232,661 -0.13(-4.74%)
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.