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 31, 2023 2.221 2.221 2.065 2.074 63,024 -0.10(-4.64%)
May 30, 2023 2.010 2.202 2.010 2.175 107,908 +0.16(+8.18%)
May 26, 2023 1.919 2.093 1.864 2.010 49,579 +0.09(+4.76%)
May 25, 2023 2.010 2.061 1.855 1.919 79,270 -0.13(-6.25%)
May 24, 2023 2.019 2.234 1.965 2.047 480,502 +0.05(+2.28%)
May 23, 2023 1.782 2.056 1.764 2.001 399,040 +0.23(+12.89%)
May 22, 2023 1.636 1.773 1.623 1.773 124,303 +0.16(+10.23%)
May 19, 2023 1.672 1.672 1.572 1.608 73,520 -0.06(-3.83%)
May 18, 2023 1.672 1.681 1.617 1.672 54,653 -0.01(-0.54%)
May 17, 2023 1.672 1.681 1.645 1.681 84,743 +0.05(+2.79%)
May 16, 2023 1.663 1.681 1.636 1.636 69,572 -0.04(-2.19%)
May 15, 2023 1.645 1.672 1.645 1.672 50,927 +0.01(+0.55%)
May 12, 2023 1.690 1.718 1.645 1.663 42,618 +0.03(+1.68%)
May 11, 2023 1.508 1.700 1.508 1.636 111,222 +0.12(+7.83%)
May 10, 2023 1.563 1.563 1.440 1.517 55,566 -0.01(-0.60%)
May 09, 2023 1.407 1.581 1.407 1.526 27,973 +0.05(+3.73%)
May 08, 2023 1.544 1.544 1.444 1.471 24,807 -0.05(-3.01%)
May 05, 2023 1.453 1.517 1.453 1.517 20,106 +0.07(+5.06%)
May 04, 2023 1.526 1.544 1.416 1.444 22,613 -0.05(-3.66%)
May 03, 2023 1.489 1.544 1.444 1.499 26,824 +0.00(+0.00%)
May 02, 2023 1.590 1.590 1.461 1.499 21,989 -0.04(-2.38%)
May 01, 2023 1.645 1.681 1.526 1.535 80,027 -0.15(-8.70%)
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%)
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.