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 (%)
May 17, 2024 1.610 1.650 1.500 1.550 232,919 -0.07(-4.32%)
May 16, 2024 1.550 1.680 1.500 1.620 110,511 +0.06(+3.85%)
May 15, 2024 1.600 1.600 1.550 1.560 56,613 -0.02(-1.27%)
May 14, 2024 1.550 1.600 1.530 1.580 35,484 +0.05(+3.27%)
May 13, 2024 1.530 1.566 1.490 1.530 56,219 +0.01(+0.65%)
May 10, 2024 1.510 1.540 1.470 1.520 68,467 +0.03(+2.00%)
May 09, 2024 1.600 1.600 1.451 1.490 135,539 -0.09(-5.66%)
May 08, 2024 1.629 1.639 1.570 1.580 44,064 -0.04(-2.45%)
May 07, 2024 1.699 1.699 1.619 1.619 46,564 -0.06(-3.55%)
May 06, 2024 1.600 1.689 1.590 1.679 71,471 +0.08(+4.97%)
May 03, 2024 1.619 1.639 1.570 1.600 65,660 +0.00(+0.00%)
May 02, 2024 1.659 1.659 1.575 1.600 40,750 +0.00(+0.00%)
May 01, 2024 1.560 1.639 1.560 1.600 34,119 +0.05(+3.21%)
Apr 30, 2024 1.530 1.580 1.530 1.550 71,155 +0.00(+0.00%)
Apr 29, 2024 1.609 1.625 1.540 1.550 142,391 -0.05(-3.11%)
Apr 26, 2024 1.649 1.649 1.560 1.600 34,280 +0.00(+0.00%)
Apr 25, 2024 1.590 1.689 1.558 1.600 98,268 -0.03(-1.83%)
Apr 24, 2024 1.679 1.684 1.619 1.629 138,815 -0.08(-4.65%)
Apr 23, 2024 1.590 1.719 1.590 1.709 153,759 +0.11(+6.83%)
Apr 22, 2024 1.609 1.629 1.570 1.600 99,255 -0.03(-1.83%)
Apr 19, 2024 1.570 1.629 1.560 1.629 90,501 +0.05(+3.14%)
Apr 18, 2024 1.580 1.629 1.559 1.580 60,035 -0.01(-0.62%)
Apr 17, 2024 1.590 1.639 1.570 1.590 30,895 +0.02(+1.27%)
Apr 16, 2024 1.570 1.590 1.540 1.570 81,678 -0.01(-0.63%)
Apr 15, 2024 1.590 1.659 1.560 1.580 93,036 +0.02(+1.27%)
Apr 12, 2024 1.639 1.679 1.540 1.560 89,259 -0.08(-4.85%)
Apr 11, 2024 1.580 1.679 1.540 1.639 98,397 +0.09(+5.77%)
Apr 10, 2024 1.580 1.609 1.540 1.550 116,208 -0.06(-3.70%)
Apr 09, 2024 1.609 1.659 1.600 1.609 71,366 +0.01(+0.62%)
Apr 08, 2024 1.649 1.698 1.590 1.600 80,521 -0.03(-1.83%)
Apr 05, 2024 1.580 1.639 1.530 1.629 156,587 +0.02(+1.23%)
Apr 04, 2024 1.709 1.719 1.600 1.609 90,700 -0.08(-4.71%)
Apr 03, 2024 1.639 1.719 1.629 1.689 72,640 +0.02(+1.19%)
Apr 02, 2024 1.639 1.699 1.580 1.669 110,978 +0.02(+1.20%)
Apr 01, 2024 1.689 1.699 1.629 1.649 127,929 -0.07(-4.05%)
Mar 28, 2024 1.759 1.788 1.699 1.719 73,404 -0.02(-1.14%)
Mar 27, 2024 1.749 1.759 1.699 1.739 47,429 +0.02(+1.16%)
Mar 26, 2024 1.699 1.759 1.689 1.719 104,956 -0.02(-1.14%)
Mar 25, 2024 1.729 1.798 1.699 1.739 193,936 -0.02(-1.13%)
Mar 22, 2024 1.798 1.798 1.699 1.759 200,901 +0.00(+0.00%)
Mar 21, 2024 1.768 1.788 1.669 1.759 214,420 +0.03(+1.72%)
Mar 20, 2024 1.719 1.759 1.629 1.729 225,184 +0.00(+0.00%)
Mar 19, 2024 1.848 1.848 1.699 1.729 184,206 -0.15(-7.94%)
Mar 18, 2024 1.937 1.957 1.838 1.878 106,989 -0.02(-1.05%)
Mar 15, 2024 1.838 1.957 1.838 1.898 157,869 +0.02(+1.06%)
Mar 14, 2024 1.967 1.967 1.808 1.878 129,279 -0.10(-5.03%)
Mar 13, 2024 1.918 1.997 1.888 1.977 95,363 +0.07(+3.63%)
Mar 12, 2024 1.947 2.046 1.878 1.908 117,205 +0.01(+0.52%)
Mar 11, 2024 1.918 2.055 1.878 1.898 190,357 +0.02(+1.05%)
Mar 08, 2024 1.898 2.098 1.760 1.878 223,090 -0.08(-4.04%)
Mar 07, 2024 1.819 1.977 1.799 1.957 182,818 +0.14(+7.61%)
Mar 06, 2024 1.740 1.839 1.731 1.819 64,888 +0.08(+4.55%)
Mar 05, 2024 1.829 1.839 1.730 1.740 54,000 -0.05(-2.76%)
Mar 04, 2024 1.849 1.849 1.779 1.789 58,168 -0.04(-2.16%)
Mar 01, 2024 1.852 1.852 1.779 1.829 43,829 +0.04(+2.21%)
Feb 29, 2024 1.849 1.849 1.743 1.789 70,618 +0.00(+0.00%)
Feb 28, 2024 1.839 1.858 1.789 1.789 30,437 -0.07(-3.72%)
Feb 27, 2024 1.779 1.928 1.710 1.858 87,248 +0.06(+3.30%)
Feb 26, 2024 1.789 1.858 1.789 1.799 108,224 -0.01(-0.55%)
Feb 23, 2024 1.779 1.829 1.740 1.809 126,042 +0.02(+1.39%)
Feb 22, 2024 1.779 1.819 1.779 1.784 135,990 +0.04(+2.56%)
Feb 21, 2024 1.839 1.888 1.700 1.740 139,600 -0.16(-8.33%)
Feb 20, 2024 1.977 2.017 1.784 1.898 325,975 -0.12(-5.88%)
Feb 16, 2024 2.106 2.106 1.977 2.017 56,301 -0.06(-2.86%)
Feb 15, 2024 2.007 2.115 1.928 2.076 90,436 +0.02(+1.20%)
Feb 14, 2024 1.849 2.086 1.849 2.051 130,847 +0.19(+10.37%)
Feb 13, 2024 2.066 2.066 1.829 1.858 222,703 -0.22(-10.48%)
Feb 12, 2024 2.165 2.195 1.938 2.076 340,885 -0.12(-5.41%)
Feb 09, 2024 2.284 2.392 2.155 2.195 53,578 -0.05(-2.20%)
Feb 08, 2024 2.195 2.321 2.175 2.244 69,705 +0.05(+2.25%)
Feb 07, 2024 2.224 2.293 2.135 2.195 55,027 +0.00(+0.00%)
Feb 06, 2024 2.076 2.284 2.076 2.195 65,010 +0.10(+4.72%)
Feb 05, 2024 2.254 2.284 2.076 2.096 113,988 -0.16(-7.02%)
Feb 02, 2024 2.392 2.402 2.244 2.254 82,452 -0.18(-7.32%)
Feb 01, 2024 2.333 2.531 2.293 2.432 61,272 +0.13(+5.58%)
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 2.632 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%)
Nov 01, 2023 2.034 2.110 1.988 2.052 108,321 +0.05(+2.30%)
Oct 31, 2023 2.200 2.200 1.941 2.006 217,984 -0.06(-3.13%)
Oct 30, 2023 1.849 2.173 1.849 2.071 571,837 +0.31(+17.28%)
Oct 27, 2023 1.673 1.794 1.664 1.766 74,923 +0.09(+5.52%)
Oct 26, 2023 1.830 1.830 1.636 1.673 158,503 -0.09(-5.24%)
Oct 25, 2023 1.812 1.923 1.741 1.766 169,470 -0.06(-3.54%)
Oct 24, 2023 1.766 1.969 1.766 1.830 249,645 -0.01(-0.50%)
Oct 23, 2023 1.618 2.025 1.562 1.840 1,249,873 +0.26(+16.37%)
Oct 20, 2023 1.535 1.599 1.498 1.581 227,018 +0.06(+3.95%)
Oct 19, 2023 1.553 1.673 1.433 1.521 1,127,456 +0.13(+9.67%)
Oct 18, 2023 1.387 1.414 1.377 1.387 42,585 +0.00(+0.00%)
Oct 17, 2023 1.331 1.405 1.230 1.387 83,930 +0.01(+0.67%)
Oct 16, 2023 1.331 1.405 1.322 1.377 52,803 +0.04(+2.76%)
Oct 13, 2023 1.331 1.359 1.331 1.341 30,768 +0.01(+0.69%)
Oct 12, 2023 1.414 1.414 1.313 1.331 30,511 -0.06(-4.00%)
Oct 11, 2023 1.368 1.505 1.368 1.387 63,479 +0.01(+0.67%)
Oct 10, 2023 1.387 1.461 1.368 1.377 47,451 -0.01(-0.67%)
Oct 09, 2023 1.405 1.433 1.368 1.387 59,201 -0.01(-0.66%)
Oct 06, 2023 1.341 1.470 1.304 1.396 83,323 +0.02(+1.34%)
Oct 05, 2023 1.350 1.405 1.331 1.377 69,848 -0.00(-0.33%)
Oct 04, 2023 1.377 1.424 1.348 1.382 33,851 +0.00(+0.34%)
Oct 03, 2023 1.405 1.424 1.294 1.377 88,195 -0.05(-3.25%)
Oct 02, 2023 1.470 1.479 1.405 1.424 41,071 -0.06(-3.75%)
Sep 29, 2023 1.488 1.516 1.470 1.479 28,111 +0.00(+0.00%)
Sep 28, 2023 1.451 1.498 1.451 1.479 29,528 -0.01(-0.62%)
Sep 27, 2023 1.461 1.530 1.451 1.488 77,877 +0.03(+1.90%)
Sep 26, 2023 1.479 1.488 1.442 1.461 45,961 -0.01(-0.63%)
Sep 25, 2023 1.488 1.488 1.470 1.470 36,813 -0.01(-0.62%)
Sep 22, 2023 1.461 1.562 1.442 1.479 66,827 +0.02(+1.27%)
Sep 21, 2023 1.562 1.572 1.442 1.461 75,019 -0.13(-8.14%)
Sep 20, 2023 1.599 1.636 1.562 1.590 42,010 +0.01(+0.58%)
Sep 19, 2023 1.590 1.622 1.562 1.581 52,234 -0.02(-1.16%)
Sep 18, 2023 1.618 1.664 1.572 1.599 90,391 -0.02(-1.14%)
Sep 15, 2023 1.609 1.641 1.590 1.618 246,243 +0.01(+0.58%)
Sep 14, 2023 1.636 1.646 1.562 1.609 120,271 -0.01(-0.57%)
Sep 13, 2023 1.655 1.701 1.544 1.618 371,358 -0.04(-2.51%)
Sep 12, 2023 1.636 1.710 1.562 1.659 329,416 -0.01(-0.83%)
Sep 11, 2023 1.341 1.821 1.322 1.673 1,353,894 +0.40(+31.16%)
Sep 08, 2023 1.267 1.304 1.156 1.276 68,756 +0.00(+0.00%)
Sep 07, 2023 1.322 1.322 1.276 1.276 129,500 -0.04(-2.82%)
Sep 06, 2023 1.488 1.488 1.285 1.313 156,500 -0.17(-11.25%)
Sep 05, 2023 1.414 1.516 1.397 1.479 152,927 +0.06(+4.57%)
Sep 01, 2023 1.230 1.433 1.230 1.414 129,238 +0.18(+14.18%)
Aug 31, 2023 1.285 1.294 1.193 1.239 102,091 -0.01(-0.73%)
Aug 30, 2023 1.193 1.294 1.138 1.248 286,355 +0.06(+5.43%)
Aug 29, 2023 1.230 1.276 1.156 1.184 229,730 -0.05(-3.73%)
Aug 28, 2023 1.266 1.274 1.211 1.230 86,230 -0.06(-4.29%)
Aug 25, 2023 1.285 1.313 1.240 1.285 108,067 +0.01(+0.72%)
Aug 24, 2023 1.303 1.358 1.276 1.276 168,170 -0.03(-2.11%)
Aug 23, 2023 1.331 1.367 1.294 1.303 108,689 -0.02(-1.39%)
Aug 22, 2023 1.404 1.422 1.312 1.321 83,934 -0.09(-6.49%)
Aug 21, 2023 1.422 1.473 1.404 1.413 57,488 -0.01(-0.64%)
Aug 18, 2023 1.422 1.430 1.386 1.422 134,675 +0.00(+0.00%)
Aug 17, 2023 1.468 1.496 1.422 1.422 84,770 -0.05(-3.13%)
Aug 16, 2023 1.560 1.578 1.459 1.468 123,465 -0.05(-3.32%)
Aug 15, 2023 1.744 1.753 1.514 1.519 276,343 +0.01(+0.91%)
Aug 14, 2023 1.707 1.707 1.386 1.505 195,315 -0.10(-6.02%)
Aug 11, 2023 1.376 1.698 1.376 1.601 226,220 +0.25(+18.71%)
Aug 10, 2023 1.670 1.771 1.285 1.349 380,844 -0.35(-20.54%)
Aug 09, 2023 1.670 1.707 1.652 1.698 113,911 +0.03(+1.65%)
Aug 08, 2023 1.707 1.710 1.643 1.670 57,867 -0.02(-1.09%)
Aug 07, 2023 1.698 1.734 1.679 1.688 34,053 -0.01(-0.54%)
Aug 04, 2023 1.734 1.734 1.688 1.698 50,007 -0.04(-2.12%)
Aug 03, 2023 1.734 1.771 1.670 1.734 151,452 +0.01(+0.53%)
Aug 02, 2023 1.716 1.725 1.679 1.725 93,840 -0.01(-0.53%)
Aug 01, 2023 1.762 1.762 1.725 1.734 42,711 -0.03(-1.56%)
Jul 31, 2023 1.780 1.801 1.662 1.762 219,774 -0.01(-0.52%)
Jul 28, 2023 1.753 1.771 1.688 1.771 96,406 +0.05(+2.66%)
Jul 27, 2023 1.799 1.799 1.716 1.725 46,985 -0.06(-3.09%)
Jul 26, 2023 1.918 1.918 1.744 1.780 83,489 -0.13(-6.73%)
Jul 25, 2023 1.789 1.918 1.789 1.909 81,365 +0.12(+6.67%)
Jul 24, 2023 1.652 1.808 1.633 1.789 162,244 +0.15(+8.94%)
Jul 21, 2023 1.652 1.652 1.643 1.643 60,002 -0.01(-0.56%)
Jul 20, 2023 1.652 1.670 1.624 1.652 37,029 +0.01(+0.56%)
Jul 19, 2023 1.652 1.698 1.615 1.643 189,526 +0.00(+0.00%)
Jul 18, 2023 1.643 1.661 1.624 1.643 25,844 +0.01(+0.56%)
Jul 17, 2023 1.633 1.652 1.624 1.633 52,061 +0.00(+0.00%)
Jul 14, 2023 1.679 1.679 1.633 1.633 78,117 -0.02(-1.11%)
Jul 13, 2023 1.688 1.698 1.643 1.652 65,103 +0.02(+1.12%)
Jul 12, 2023 1.688 1.730 1.624 1.633 159,671 -0.02(-1.11%)
Jul 11, 2023 1.643 1.707 1.611 1.652 103,989 +0.01(+0.56%)
Jul 10, 2023 1.771 1.826 1.643 1.643 351,738 -0.16(-8.67%)
Jul 07, 2023 1.826 1.835 1.789 1.799 101,857 +0.00(+0.00%)
Jul 06, 2023 1.826 1.826 1.744 1.799 118,455 -0.04(-2.00%)
Jul 05, 2023 1.854 1.881 1.791 1.835 118,734 +0.00(+0.00%)
Jul 03, 2023 1.762 1.844 1.753 1.835 57,965 +0.00(+0.00%)
Jun 30, 2023 1.854 1.936 1.818 1.835 154,125 +0.01(+0.50%)
Jun 29, 2023 1.799 1.895 1.776 1.826 46,498 +0.02(+1.02%)
Jun 28, 2023 1.826 1.854 1.771 1.808 54,178 -0.02(-1.01%)
Jun 27, 2023 1.973 2.000 1.822 1.826 239,058 -0.18(-9.13%)
Jun 26, 2023 2.331 2.331 1.955 2.010 221,472 -0.32(-13.78%)
Jun 23, 2023 2.166 2.349 2.101 2.331 2,223,416 +0.14(+6.28%)
Jun 22, 2023 2.193 2.322 2.120 2.193 72,766 -0.01(-0.42%)
Jun 21, 2023 2.202 2.257 2.120 2.202 114,014 -0.01(-0.42%)
Jun 20, 2023 2.322 2.358 2.147 2.212 164,365 -0.04(-1.63%)
Jun 16, 2023 2.285 2.303 2.212 2.248 171,406 +0.01(+0.41%)
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.