Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.891 3.028 2.836 2.918 84,777 +0.02(+0.63%)
May 27, 2022 2.681 2.982 2.681 2.900 127,741 +0.22(+8.16%)
May 26, 2022 2.599 2.731 2.535 2.681 96,203 +0.08(+3.16%)
May 25, 2022 2.462 2.708 2.462 2.599 43,411 +0.11(+4.40%)
May 24, 2022 2.581 2.608 2.453 2.490 122,397 -0.18(-6.83%)
May 23, 2022 2.672 2.745 2.563 2.672 121,551 +0.10(+3.90%)
May 20, 2022 2.526 2.593 2.471 2.572 136,167 +0.06(+2.55%)
May 19, 2022 2.271 2.544 2.271 2.508 155,311 +0.25(+10.89%)
May 18, 2022 2.526 2.535 2.252 2.262 287,581 -0.30(-11.74%)
May 17, 2022 2.462 2.745 2.380 2.563 380,743 +0.12(+4.85%)
May 16, 2022 2.417 2.499 2.298 2.444 316,627 +0.05(+2.29%)
May 13, 2022 2.325 2.460 2.243 2.389 206,497 +0.07(+3.15%)
May 12, 2022 2.189 2.572 2.079 2.316 357,803 +0.07(+3.25%)
May 11, 2022 2.371 2.426 2.189 2.243 232,083 -0.11(-4.65%)
May 10, 2022 2.663 2.718 2.275 2.353 281,330 -0.26(-10.10%)
May 09, 2022 3.174 3.174 2.563 2.617 500,756 -0.76(-22.43%)
May 06, 2022 3.347 3.465 3.283 3.374 276,393 +0.05(+1.37%)
May 05, 2022 3.329 3.347 3.210 3.329 351,014 -0.11(-3.18%)
May 04, 2022 3.429 3.438 3.247 3.438 316,375 +0.02(+0.53%)
May 03, 2022 3.392 3.456 3.256 3.420 184,637 -0.01(-0.27%)
May 02, 2022 3.465 3.465 3.247 3.429 188,664 -0.02(-0.53%)
Apr 29, 2022 3.620 3.630 3.374 3.447 384,396 -0.23(-6.20%)
Apr 28, 2022 3.648 4.186 3.557 3.675 898,519 +0.03(+0.75%)
Apr 27, 2022 3.593 3.694 3.575 3.648 156,034 -0.01(-0.25%)
Apr 26, 2022 3.630 3.794 3.484 3.657 210,017 -0.02(-0.50%)
Apr 25, 2022 3.456 3.702 3.456 3.675 189,889 +0.16(+4.40%)
Apr 22, 2022 3.538 3.566 3.465 3.520 130,535 -0.01(-0.26%)
Apr 21, 2022 3.511 3.666 3.473 3.529 281,559 +0.05(+1.57%)
Apr 20, 2022 3.684 3.684 3.447 3.474 126,742 -0.16(-4.51%)
Apr 19, 2022 3.639 3.803 3.595 3.639 120,062 -0.01(-0.25%)
Apr 18, 2022 3.648 3.721 3.392 3.648 209,937 -0.03(-0.74%)
Apr 14, 2022 3.721 3.757 3.598 3.675 162,902 -0.02(-0.49%)
Apr 13, 2022 3.657 3.748 3.557 3.693 187,899 +0.09(+2.53%)
Apr 12, 2022 3.748 3.790 3.557 3.602 252,994 -0.16(-4.36%)
Apr 11, 2022 3.830 3.921 3.739 3.766 146,013 -0.04(-0.96%)
Apr 08, 2022 3.821 3.994 3.766 3.803 143,995 -0.06(-1.65%)
Apr 07, 2022 3.921 3.967 3.748 3.867 205,571 +0.00(+0.00%)
Apr 06, 2022 4.241 4.250 3.830 3.867 458,604 -0.42(-9.79%)
Apr 05, 2022 4.469 4.469 4.250 4.286 200,251 -0.17(-3.89%)
Apr 04, 2022 4.313 4.560 4.313 4.459 206,013 +0.18(+4.26%)
Apr 01, 2022 4.332 4.637 4.250 4.277 171,999 -0.03(-0.64%)
Mar 31, 2022 4.596 4.733 4.304 4.304 243,075 -0.26(-5.79%)
Mar 30, 2022 4.514 4.769 4.478 4.569 356,422 +0.04(+0.80%)
Mar 29, 2022 4.651 4.897 4.478 4.532 248,186 -0.12(-2.55%)
Mar 28, 2022 4.788 4.970 4.642 4.651 246,748 -0.21(-4.32%)
Mar 25, 2022 5.180 5.225 4.833 4.861 208,628 -0.32(-6.16%)
Mar 24, 2022 4.815 5.325 4.751 5.180 278,236 +0.44(+9.23%)
Mar 23, 2022 4.660 4.970 4.660 4.742 212,798 +0.08(+1.76%)
Mar 22, 2022 4.724 4.806 4.587 4.660 307,196 +0.10(+2.20%)
Mar 21, 2022 4.541 4.861 4.195 4.560 562,594 +0.52(+12.87%)
Mar 18, 2022 3.967 4.195 3.894 4.040 216,167 +0.00(+0.00%)
Mar 17, 2022 4.003 4.168 3.830 4.040 225,666 +0.09(+2.31%)
Mar 16, 2022 3.766 4.268 3.766 3.949 248,259 +0.23(+6.13%)
Mar 15, 2022 3.830 4.038 3.678 3.721 169,459 -0.16(-4.23%)
Mar 14, 2022 3.949 4.131 3.858 3.885 203,040 +0.00(+0.00%)
Mar 11, 2022 4.122 4.511 3.876 3.885 277,250 -0.44(-10.13%)
Mar 10, 2022 4.368 4.605 3.958 4.323 492,226 +0.13(+3.04%)
Mar 09, 2022 4.204 4.500 4.149 4.195 300,419 +0.10(+2.45%)
Mar 08, 2022 4.241 4.405 3.985 4.095 201,919 -0.15(-3.44%)
Mar 07, 2022 4.523 4.560 4.241 4.241 186,772 -0.31(-6.81%)
Mar 04, 2022 4.742 5.116 4.505 4.551 278,091 -0.15(-3.11%)
Mar 03, 2022 4.733 5.061 4.642 4.697 298,464 +0.16(+3.62%)
Mar 02, 2022 4.660 4.728 4.496 4.532 103,900 -0.15(-3.12%)
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.