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

Marketwise Inc (NQ: MKTW )

0.7910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.8000 0.8299 0.7517 0.7910 119,320 +0.00(+0.00%)
Aug 29, 2024 0.8000 0.8298 0.7650 0.7910 99,838 +0.02(+2.28%)
Aug 28, 2024 0.8276 0.8400 0.7657 0.7734 109,977 -0.04(-4.49%)
Aug 27, 2024 0.8450 0.8450 0.7991 0.8098 67,439 -0.03(-3.03%)
Aug 26, 2024 0.8300 0.8700 0.7557 0.8351 339,330 +0.00(+0.49%)
Aug 23, 2024 0.8100 0.8460 0.7800 0.8310 119,109 +0.04(+4.88%)
Aug 22, 2024 0.8500 0.8500 0.7854 0.7923 138,554 -0.03(-3.61%)
Aug 21, 2024 0.8000 0.8599 0.7800 0.8220 105,876 +0.03(+3.92%)
Aug 20, 2024 0.8356 0.8400 0.7513 0.7910 88,772 -0.03(-4.12%)
Aug 19, 2024 0.8400 0.8699 0.7951 0.8250 149,136 -0.02(-2.08%)
Aug 16, 2024 0.8900 0.8950 0.8005 0.8425 176,388 -0.05(-5.34%)
Aug 15, 2024 0.7469 0.9180 0.7200 0.8900 481,320 +0.18(+24.48%)
Aug 14, 2024 0.7199 0.7495 0.7101 0.7150 305,835 -0.02(-3.33%)
Aug 13, 2024 0.7416 0.7692 0.7312 0.7397 320,310 -0.03(-4.21%)
Aug 12, 2024 0.8876 0.9224 0.7203 0.7722 1,002,951 -0.29(-27.50%)
Aug 09, 2024 1.036 1.065 0.9862 1.065 65,593 +0.06(+5.88%)
Aug 08, 2024 0.9862 1.036 0.9862 1.006 100,090 +0.02(+2.00%)
Aug 07, 2024 0.9763 1.016 0.9763 0.9862 68,944 +0.00(+0.20%)
Aug 06, 2024 0.9665 1.026 0.9665 0.9842 252,531 +0.01(+0.81%)
Aug 05, 2024 1.016 1.016 0.9553 0.9763 299,538 -0.02(-1.98%)
Aug 02, 2024 1.085 1.093 0.9961 0.9961 194,201 -0.10(-9.01%)
Aug 01, 2024 1.124 1.134 1.075 1.095 117,120 -0.03(-2.63%)
Jul 31, 2024 1.114 1.144 1.105 1.124 125,154 +0.02(+1.79%)
Jul 30, 2024 1.095 1.114 1.065 1.105 91,852 +0.03(+2.75%)
Jul 29, 2024 1.134 1.144 1.055 1.075 198,034 -0.06(-5.22%)
Jul 26, 2024 1.134 1.154 1.114 1.134 59,660 +0.00(+0.00%)
Jul 25, 2024 1.124 1.154 1.095 1.134 106,321 +0.03(+2.68%)
Jul 24, 2024 1.134 1.134 1.095 1.105 77,166 -0.03(-2.61%)
Jul 23, 2024 1.124 1.169 1.115 1.134 476,435 +0.00(+0.00%)
Jul 22, 2024 1.114 1.134 1.095 1.134 195,498 +0.03(+2.68%)
Jul 19, 2024 1.124 1.134 1.105 1.105 103,751 -0.01(-0.88%)
Jul 18, 2024 1.114 1.134 1.095 1.114 76,037 +0.02(+1.80%)
Jul 17, 2024 1.124 1.154 1.082 1.095 235,701 -0.04(-3.48%)
Jul 16, 2024 1.144 1.145 1.124 1.134 176,016 -0.01(-0.86%)
Jul 15, 2024 1.174 1.174 1.114 1.144 117,735 +0.02(+1.75%)
Jul 12, 2024 1.164 1.164 1.114 1.124 95,478 -0.01(-0.87%)
Jul 11, 2024 1.144 1.154 1.124 1.134 133,276 +0.00(+0.00%)
Jul 10, 2024 1.164 1.164 1.114 1.134 75,346 +0.01(+0.88%)
Jul 09, 2024 1.124 1.193 1.105 1.124 430,306 -0.01(-0.87%)
Jul 08, 2024 1.174 1.174 1.114 1.134 173,312 +0.01(+0.88%)
Jul 05, 2024 1.105 1.139 1.105 1.124 175,731 -0.01(-0.87%)
Jul 03, 2024 1.144 1.144 1.105 1.134 70,330 +0.02(+1.77%)
Jul 02, 2024 1.105 1.149 1.105 1.114 119,302 -0.01(-0.88%)
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.