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

MarketWise, Inc. - Class A Common Stock (NQ: MKTW )

0.5000 -0.0141 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.5034 0.5545 0.5000 0.5000 472,862 -0.01(-2.78%)
Dec 19, 2024 0.4940 0.5195 0.4940 0.5143 143,682 +0.01(+2.86%)
Dec 18, 2024 0.5260 0.5260 0.4920 0.5000 335,600 -0.02(-4.40%)
Dec 17, 2024 0.5177 0.5255 0.5001 0.5230 96,913 +0.00(+0.63%)
Dec 16, 2024 0.5140 0.5297 0.5069 0.5197 202,607 +0.01(+2.53%)
Dec 13, 2024 0.5100 0.5280 0.4900 0.5069 216,794 -0.00(-0.18%)
Dec 12, 2024 0.5500 0.5760 0.5020 0.5078 182,843 -0.05(-9.31%)
Dec 11, 2024 0.5769 0.5800 0.5522 0.5599 153,918 -0.02(-2.81%)
Dec 10, 2024 0.5710 0.5840 0.5504 0.5761 280,342 +0.01(+1.07%)
Dec 09, 2024 0.5400 0.5710 0.5226 0.5700 452,001 +0.03(+5.75%)
Dec 06, 2024 0.5050 0.5474 0.4856 0.5390 427,272 +0.04(+7.16%)
Dec 05, 2024 0.4980 0.5280 0.4882 0.5030 174,877 +0.00(+0.46%)
Dec 04, 2024 0.4900 0.5099 0.4860 0.5007 126,868 +0.01(+3.07%)
Dec 03, 2024 0.5200 0.5300 0.4757 0.4858 652,135 -0.03(-6.58%)
Dec 02, 2024 0.5300 0.5400 0.5050 0.5200 217,227 +0.00(+0.02%)
Nov 29, 2024 0.5190 0.5250 0.5040 0.5199 172,845 +0.02(+3.98%)
Nov 27, 2024 0.5100 0.5101 0.4850 0.5000 365,022 -0.01(-1.38%)
Nov 26, 2024 0.5199 0.5340 0.4973 0.5070 364,551 -0.01(-1.74%)
Nov 25, 2024 0.5479 0.5500 0.5160 0.5160 265,369 -0.00(-0.85%)
Nov 22, 2024 0.5494 0.5536 0.4992 0.5204 434,061 -0.03(-4.74%)
Nov 21, 2024 0.5210 0.5464 0.5210 0.5463 228,675 +0.02(+3.17%)
Nov 20, 2024 0.5494 0.5504 0.5218 0.5295 221,277 -0.01(-2.23%)
Nov 19, 2024 0.4916 0.5455 0.4906 0.5416 254,609 +0.04(+8.24%)
Nov 18, 2024 0.4899 0.5200 0.4899 0.5004 413,472 +0.01(+2.14%)
Nov 15, 2024 0.5270 0.5270 0.4817 0.4899 796,762 -0.02(-3.26%)
Nov 14, 2024 0.4932 0.5196 0.4906 0.5064 391,993 +0.02(+3.06%)
Nov 13, 2024 0.5251 0.5251 0.4564 0.4914 872,855 -0.03(-6.43%)
Nov 12, 2024 0.5004 0.5549 0.4808 0.5251 602,135 +0.05(+9.90%)
Nov 11, 2024 0.5887 0.5920 0.4709 0.4778 1,552,238 -0.11(-18.14%)
Nov 08, 2024 0.5975 0.6195 0.5789 0.5837 535,216 -0.03(-4.51%)
Nov 07, 2024 0.6574 0.6868 0.5862 0.6113 2,646,402 +0.00(+0.48%)
Nov 06, 2024 0.5887 0.6476 0.5766 0.6083 430,163 +0.02(+3.39%)
Nov 05, 2024 0.5858 0.5983 0.5740 0.5884 163,923 -0.00(-0.02%)
Nov 04, 2024 0.5887 0.5892 0.5602 0.5885 347,282 +0.01(+1.13%)
Nov 01, 2024 0.5887 0.6042 0.5691 0.5819 290,191 +0.01(+2.26%)
Oct 31, 2024 0.5985 0.6083 0.5691 0.5691 197,947 -0.03(-5.68%)
Oct 30, 2024 0.5789 0.6132 0.5700 0.6033 265,374 +0.01(+2.45%)
Oct 29, 2024 0.6083 0.6186 0.5803 0.5889 320,711 -0.02(-3.52%)
Oct 28, 2024 0.5784 0.6279 0.5642 0.6104 355,289 +0.04(+7.69%)
Oct 25, 2024 0.5887 0.6096 0.5642 0.5668 409,154 -0.03(-5.30%)
Oct 24, 2024 0.6528 0.6528 0.5914 0.5985 400,292 -0.05(-8.31%)
Oct 23, 2024 0.5789 0.6564 0.5691 0.6528 1,024,041 +0.06(+9.97%)
Oct 22, 2024 0.6583 0.6770 0.5162 0.5936 7,116,319 +0.02(+3.31%)
Oct 21, 2024 0.5882 0.5887 0.5594 0.5746 6,883,388 -0.01(-1.61%)
Oct 18, 2024 0.5593 0.5882 0.5506 0.5840 234,477 +0.02(+3.78%)
Oct 17, 2024 0.5897 0.6082 0.5543 0.5627 213,501 -0.05(-7.50%)
Oct 16, 2024 0.6181 0.6181 0.5985 0.6083 77,145 +0.00(+0.70%)
Oct 15, 2024 0.6083 0.6180 0.5905 0.6041 53,545 -0.00(-0.23%)
Oct 14, 2024 0.6181 0.6474 0.5989 0.6055 128,763 -0.01(-2.05%)
Oct 11, 2024 0.5887 0.6475 0.5578 0.6181 463,974 +0.04(+6.29%)
Oct 10, 2024 0.5396 0.6009 0.5254 0.5815 1,394,545 +0.04(+8.04%)
Oct 09, 2024 0.5504 0.5766 0.5162 0.5383 256,448 -0.01(-1.67%)
Oct 08, 2024 0.5985 0.5985 0.5396 0.5474 432,854 -0.03(-5.95%)
Oct 07, 2024 0.6181 0.6524 0.5819 0.5820 236,799 -0.02(-3.80%)
Oct 04, 2024 0.6148 0.6181 0.5986 0.6050 77,986 +0.01(+0.90%)
Oct 03, 2024 0.6083 0.6279 0.5937 0.5996 183,158 -0.01(-1.45%)
Oct 02, 2024 0.5936 0.6418 0.5936 0.6084 265,171 +0.02(+3.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.