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

Marketwise Inc (NQ: MKTW )

1.550 -0.070 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 2.471 2.521 2.293 2.303 88,919 -0.20(-7.90%)
Jan 30, 2024 2.402 2.659 2.402 2.501 102,891 +0.07(+2.85%)
Jan 29, 2024 2.511 2.580 2.372 2.432 72,174 -0.08(-3.15%)
Jan 26, 2024 2.570 2.570 2.486 2.511 25,132 -0.04(-1.55%)
Jan 25, 2024 2.531 2.679 2.488 2.550 123,259 +0.08(+3.20%)
Jan 24, 2024 2.531 2.600 2.452 2.471 75,500 -0.01(-0.40%)
Jan 23, 2024 2.461 2.521 2.431 2.481 73,023 +0.06(+2.45%)
Jan 22, 2024 2.363 2.461 2.363 2.422 86,591 +0.05(+2.08%)
Jan 19, 2024 2.234 2.372 2.185 2.372 83,565 +0.16(+7.14%)
Jan 18, 2024 2.204 2.264 2.125 2.214 103,815 +0.00(+0.00%)
Jan 17, 2024 2.372 2.392 2.165 2.214 225,153 -0.19(-7.82%)
Jan 16, 2024 2.372 2.432 2.372 2.402 153,034 +0.01(+0.41%)
Jan 12, 2024 2.422 2.481 2.372 2.392 64,745 +0.00(+0.00%)
Jan 11, 2024 2.491 2.491 2.333 2.392 122,183 -0.06(-2.42%)
Jan 10, 2024 2.461 2.531 2.333 2.452 256,840 -0.01(-0.40%)
Jan 09, 2024 2.570 2.615 2.461 2.461 111,353 -0.11(-4.23%)
Jan 08, 2024 2.501 2.600 2.501 2.570 49,091 +0.09(+3.59%)
Jan 05, 2024 2.521 2.580 2.461 2.481 192,016 -0.05(-1.95%)
Jan 04, 2024 2.580 2.610 2.481 2.531 268,864 -0.05(-1.92%)
Jan 03, 2024 2.669 2.783 2.541 2.580 234,181 -0.13(-4.74%)
Jan 02, 2024 2.699 2.728 2.620 2.709 137,422 +0.01(+0.37%)
Dec 29, 2023 2.867 2.916 2.630 2.699 296,515 -0.15(-5.21%)
Dec 28, 2023 2.966 2.966 2.798 2.847 185,744 -0.08(-2.70%)
Dec 27, 2023 2.966 3.035 2.867 2.926 187,395 -0.04(-1.33%)
Dec 26, 2023 2.966 3.035 2.847 2.966 182,883 +0.00(+0.00%)
Dec 22, 2023 3.055 3.094 2.936 2.966 151,819 -0.07(-2.28%)
Dec 21, 2023 2.837 3.064 2.827 3.035 141,312 +0.25(+8.87%)
Dec 20, 2023 3.004 3.123 2.719 2.788 313,880 -0.18(-5.98%)
Dec 19, 2023 2.778 2.995 2.773 2.965 232,813 +0.20(+7.12%)
Dec 18, 2023 2.778 2.983 2.679 2.768 139,288 -0.03(-1.06%)
Dec 15, 2023 2.827 2.985 2.650 2.798 384,283 +0.01(+0.35%)
Dec 14, 2023 2.955 3.004 2.748 2.788 190,219 -0.03(-1.05%)
Dec 13, 2023 2.689 2.906 2.689 2.817 226,374 +0.12(+4.38%)
Dec 12, 2023 2.738 2.871 2.669 2.699 179,554 -0.04(-1.62%)
Dec 11, 2023 2.630 2.837 2.538 2.743 252,392 +0.04(+1.64%)
Dec 08, 2023 2.985 3.063 2.472 2.699 313,209 -0.32(-10.46%)
Dec 07, 2023 3.054 3.093 3.004 3.014 125,646 -0.03(-0.97%)
Dec 06, 2023 3.093 3.241 3.034 3.044 92,021 -0.04(-1.28%)
Dec 05, 2023 3.103 3.157 2.985 3.083 108,666 -0.06(-1.88%)
Dec 04, 2023 3.063 3.320 3.014 3.142 180,280 +0.13(+4.25%)
Dec 01, 2023 3.083 3.142 2.985 3.014 167,573 -0.13(-4.08%)
Nov 30, 2023 3.320 3.375 3.073 3.142 138,578 -0.13(-3.92%)
Nov 29, 2023 3.083 3.448 3.083 3.270 209,991 +0.19(+6.07%)
Nov 28, 2023 3.329 3.329 3.073 3.083 152,574 -0.26(-7.67%)
Nov 27, 2023 3.231 3.339 2.758 3.339 486,940 +0.09(+2.73%)
Nov 24, 2023 3.063 3.280 3.060 3.251 181,123 +0.18(+5.77%)
Nov 22, 2023 3.103 3.241 2.995 3.073 208,414 +0.00(+0.00%)
Nov 21, 2023 3.004 3.142 2.955 3.073 208,078 +0.02(+0.65%)
Nov 20, 2023 3.063 3.566 2.975 3.054 361,204 +0.09(+2.99%)
Nov 17, 2023 2.926 2.985 2.857 2.965 182,269 +0.07(+2.38%)
Nov 16, 2023 2.758 3.004 2.748 2.896 206,452 +0.15(+5.38%)
Nov 15, 2023 2.807 2.955 2.679 2.748 184,414 -0.07(-2.45%)
Nov 14, 2023 2.729 3.054 2.660 2.817 490,740 +0.14(+5.15%)
Nov 13, 2023 2.374 2.709 2.336 2.679 460,126 +0.31(+12.86%)
Nov 10, 2023 2.315 2.453 2.226 2.374 230,556 +0.06(+2.55%)
Nov 09, 2023 2.039 2.394 2.039 2.315 250,591 +0.06(+2.62%)
Nov 08, 2023 2.200 2.320 2.126 2.256 465,705 +0.06(+2.52%)
Nov 07, 2023 2.200 2.210 2.080 2.200 99,646 +0.06(+3.03%)
Nov 06, 2023 2.265 2.265 2.108 2.136 250,087 -0.06(-2.94%)
Nov 03, 2023 2.015 2.256 2.015 2.200 188,213 +0.22(+11.22%)
Nov 02, 2023 2.080 2.080 1.951 1.978 133,931 -0.07(-3.60%)
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.