Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketwise Inc (NQ: MKTW )

0.5304 -0.0264 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.5600 0.5642 0.5088 0.5304 421,368 -0.03(-4.74%)
Nov 21, 2024 0.5310 0.5569 0.5310 0.5568 224,364 +0.02(+3.17%)
Nov 20, 2024 0.5600 0.5610 0.5318 0.5397 217,106 -0.01(-2.23%)
Nov 19, 2024 0.5010 0.5560 0.5000 0.5520 249,809 +0.04(+8.24%)
Nov 18, 2024 0.4993 0.5300 0.4993 0.5100 405,677 +0.01(+2.14%)
Nov 15, 2024 0.5371 0.5371 0.4910 0.4993 781,741 -0.02(-3.26%)
Nov 14, 2024 0.5027 0.5296 0.5000 0.5161 384,603 +0.02(+3.06%)
Nov 13, 2024 0.5352 0.5352 0.4652 0.5008 856,399 -0.03(-6.43%)
Nov 12, 2024 0.5100 0.5656 0.4900 0.5352 590,783 +0.05(+9.90%)
Nov 11, 2024 0.6000 0.6034 0.4800 0.4870 1,522,973 -0.11(-18.14%)
Nov 08, 2024 0.6090 0.6314 0.5900 0.5949 525,126 -0.03(-4.51%)
Nov 07, 2024 0.6700 0.7000 0.5975 0.6230 2,596,508 +0.00(+0.48%)
Nov 06, 2024 0.6000 0.6600 0.5877 0.6200 422,053 +0.02(+3.39%)
Nov 05, 2024 0.5971 0.6098 0.5850 0.5997 160,833 -0.00(-0.02%)
Nov 04, 2024 0.6000 0.6005 0.5710 0.5998 340,735 +0.01(+1.13%)
Nov 01, 2024 0.6000 0.6158 0.5800 0.5931 284,720 +0.01(+2.26%)
Oct 31, 2024 0.6100 0.6200 0.5800 0.5800 194,215 -0.03(-5.68%)
Oct 30, 2024 0.5900 0.6250 0.5810 0.6149 260,371 +0.01(+2.45%)
Oct 29, 2024 0.6200 0.6305 0.5914 0.6002 314,665 -0.02(-3.52%)
Oct 28, 2024 0.5895 0.6400 0.5750 0.6221 348,591 +0.04(+7.69%)
Oct 25, 2024 0.6000 0.6213 0.5750 0.5777 401,440 -0.03(-5.30%)
Oct 24, 2024 0.6653 0.6653 0.6028 0.6100 394,745 -0.06(-8.31%)
Oct 23, 2024 0.5900 0.6690 0.5800 0.6653 1,004,734 +0.06(+9.97%)
Oct 22, 2024 0.6710 0.6900 0.5261 0.6050 6,982,150 +0.02(+3.31%)
Oct 21, 2024 0.5995 0.6000 0.5701 0.5856 6,753,611 -0.01(-1.61%)
Oct 18, 2024 0.5700 0.5995 0.5612 0.5952 230,057 +0.02(+3.78%)
Oct 17, 2024 0.6010 0.6199 0.5650 0.5735 209,476 -0.05(-7.50%)
Oct 16, 2024 0.6300 0.6300 0.6100 0.6200 75,691 +0.00(+0.70%)
Oct 15, 2024 0.6200 0.6299 0.6018 0.6157 52,536 -0.00(-0.23%)
Oct 14, 2024 0.6300 0.6598 0.6104 0.6171 126,336 -0.01(-2.05%)
Oct 11, 2024 0.6000 0.6599 0.5685 0.6300 455,227 +0.04(+6.29%)
Oct 10, 2024 0.5500 0.6124 0.5355 0.5927 1,368,253 +0.04(+8.04%)
Oct 09, 2024 0.5610 0.5877 0.5261 0.5486 251,613 -0.01(-1.67%)
Oct 08, 2024 0.6100 0.6100 0.5500 0.5579 424,694 -0.04(-5.95%)
Oct 07, 2024 0.6300 0.6649 0.5931 0.5932 232,335 -0.02(-3.80%)
Oct 04, 2024 0.6266 0.6300 0.6101 0.6166 76,519 +0.01(+0.90%)
Oct 03, 2024 0.6200 0.6400 0.6051 0.6111 179,705 -0.01(-1.45%)
Oct 02, 2024 0.6050 0.6541 0.6050 0.6201 260,172 +0.02(+3.73%)
Oct 01, 2024 0.6477 0.6602 0.5905 0.5978 501,326 -0.07(-10.55%)
Sep 30, 2024 0.6735 0.7075 0.6590 0.6683 250,727 -0.02(-2.75%)
Sep 27, 2024 0.6820 0.7100 0.6613 0.6872 200,557 -0.01(-0.77%)
Sep 26, 2024 0.6900 0.7000 0.6650 0.6925 339,622 +0.01(+1.63%)
Sep 25, 2024 0.6764 0.6915 0.6499 0.6814 209,867 -0.01(-1.93%)
Sep 24, 2024 0.6750 0.7050 0.6750 0.6948 125,649 +0.01(+0.81%)
Sep 23, 2024 0.7000 0.7160 0.6530 0.6892 253,528 -0.01(-1.85%)
Sep 20, 2024 0.6936 0.7160 0.6899 0.7022 321,467 +0.00(+0.31%)
Sep 19, 2024 0.6900 0.7400 0.6900 0.7000 207,515 +0.00(+0.50%)
Sep 18, 2024 0.7015 0.7298 0.6950 0.6965 167,644 -0.00(-0.50%)
Sep 17, 2024 0.7000 0.7500 0.6800 0.7000 162,477 -0.01(-1.02%)
Sep 16, 2024 0.7590 0.7911 0.6868 0.7072 153,807 -0.04(-4.82%)
Sep 13, 2024 0.7500 0.7575 0.7240 0.7430 142,235 +0.01(+1.49%)
Sep 12, 2024 0.7600 0.7600 0.7241 0.7321 56,036 -0.00(-0.05%)
Sep 11, 2024 0.7480 0.7480 0.7169 0.7325 91,891 +0.01(+0.90%)
Sep 10, 2024 0.7287 0.7305 0.7070 0.7260 86,915 +0.00(+0.14%)
Sep 09, 2024 0.7485 0.7847 0.7000 0.7250 294,685 -0.03(-3.59%)
Sep 06, 2024 0.7950 0.8000 0.7517 0.7520 114,576 -0.05(-6.00%)
Sep 05, 2024 0.7957 0.8300 0.7605 0.8000 52,694 +0.02(+3.04%)
Sep 04, 2024 0.7710 0.8000 0.7700 0.7764 58,403 -0.02(-1.93%)
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.