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 2.897 3.034 2.842 2.924 84,606 +0.02(+0.63%)
May 27, 2022 2.687 2.988 2.687 2.906 127,483 +0.22(+8.16%)
May 26, 2022 2.604 2.737 2.540 2.687 96,009 +0.08(+3.16%)
May 25, 2022 2.467 2.714 2.467 2.604 43,324 +0.11(+4.40%)
May 24, 2022 2.586 2.613 2.458 2.495 122,150 -0.18(-6.83%)
May 23, 2022 2.677 2.751 2.568 2.677 121,306 +0.10(+3.90%)
May 20, 2022 2.531 2.599 2.476 2.577 135,892 +0.06(+2.55%)
May 19, 2022 2.275 2.549 2.275 2.513 154,998 +0.25(+10.89%)
May 18, 2022 2.531 2.540 2.257 2.266 287,001 -0.30(-11.74%)
May 17, 2022 2.467 2.751 2.385 2.568 379,975 +0.12(+4.85%)
May 16, 2022 2.422 2.504 2.303 2.449 315,988 +0.05(+2.29%)
May 13, 2022 2.330 2.465 2.248 2.394 206,081 +0.07(+3.15%)
May 12, 2022 2.193 2.577 2.083 2.321 357,081 +0.07(+3.25%)
May 11, 2022 2.376 2.431 2.193 2.248 231,615 -0.11(-4.65%)
May 10, 2022 2.668 2.723 2.280 2.358 280,762 -0.27(-10.10%)
May 09, 2022 3.180 3.180 2.568 2.623 499,746 -0.76(-22.43%)
May 06, 2022 3.354 3.472 3.290 3.381 275,835 +0.05(+1.37%)
May 05, 2022 3.335 3.354 3.217 3.335 350,306 -0.11(-3.18%)
May 04, 2022 3.436 3.445 3.253 3.445 315,736 +0.02(+0.53%)
May 03, 2022 3.399 3.463 3.262 3.427 184,265 -0.01(-0.27%)
May 02, 2022 3.472 3.472 3.253 3.436 188,283 -0.02(-0.53%)
Apr 29, 2022 3.628 3.637 3.381 3.454 383,620 -0.23(-6.20%)
Apr 28, 2022 3.655 4.194 3.564 3.683 896,706 +0.03(+0.75%)
Apr 27, 2022 3.600 3.702 3.582 3.655 155,719 -0.01(-0.25%)
Apr 26, 2022 3.637 3.801 3.491 3.664 209,593 -0.02(-0.50%)
Apr 25, 2022 3.463 3.710 3.463 3.683 189,506 +0.16(+4.40%)
Apr 22, 2022 3.545 3.573 3.472 3.527 130,272 -0.01(-0.26%)
Apr 21, 2022 3.518 3.673 3.480 3.536 280,991 +0.05(+1.57%)
Apr 20, 2022 3.692 3.692 3.454 3.482 126,486 -0.16(-4.51%)
Apr 19, 2022 3.646 3.810 3.602 3.646 119,820 -0.01(-0.25%)
Apr 18, 2022 3.655 3.728 3.399 3.655 209,514 -0.03(-0.74%)
Apr 14, 2022 3.728 3.765 3.605 3.683 162,574 -0.02(-0.49%)
Apr 13, 2022 3.664 3.756 3.564 3.701 187,519 +0.09(+2.53%)
Apr 12, 2022 3.756 3.798 3.564 3.609 252,483 -0.16(-4.36%)
Apr 11, 2022 3.838 3.929 3.747 3.774 145,719 -0.04(-0.96%)
Apr 08, 2022 3.829 4.002 3.774 3.810 143,705 -0.06(-1.65%)
Apr 07, 2022 3.929 3.975 3.756 3.874 205,156 +0.00(+0.00%)
Apr 06, 2022 4.249 4.258 3.838 3.874 457,679 -0.42(-9.79%)
Apr 05, 2022 4.478 4.478 4.258 4.295 199,847 -0.17(-3.89%)
Apr 04, 2022 4.322 4.569 4.322 4.468 205,597 +0.18(+4.26%)
Apr 01, 2022 4.340 4.647 4.258 4.286 171,652 -0.03(-0.64%)
Mar 31, 2022 4.605 4.742 4.313 4.313 242,585 -0.27(-5.79%)
Mar 30, 2022 4.523 4.779 4.487 4.578 355,703 +0.04(+0.80%)
Mar 29, 2022 4.660 4.907 4.487 4.542 247,686 -0.12(-2.55%)
Mar 28, 2022 4.797 4.980 4.651 4.660 246,250 -0.21(-4.32%)
Mar 25, 2022 5.190 5.236 4.843 4.870 208,207 -0.32(-6.16%)
Mar 24, 2022 4.825 5.336 4.761 5.190 277,675 +0.44(+9.23%)
Mar 23, 2022 4.669 4.980 4.669 4.752 212,369 +0.08(+1.76%)
Mar 22, 2022 4.733 4.816 4.596 4.669 306,576 +0.10(+2.20%)
Mar 21, 2022 4.551 4.870 4.203 4.569 561,459 +0.52(+12.87%)
Mar 18, 2022 3.975 4.203 3.902 4.048 215,731 +0.00(+0.00%)
Mar 17, 2022 4.012 4.176 3.838 4.048 225,211 +0.09(+2.31%)
Mar 16, 2022 3.774 4.277 3.774 3.957 247,758 +0.23(+6.13%)
Mar 15, 2022 3.838 4.046 3.685 3.728 169,117 -0.16(-4.23%)
Mar 14, 2022 3.957 4.139 3.865 3.893 202,630 +0.00(+0.00%)
Mar 11, 2022 4.130 4.520 3.884 3.893 276,690 -0.44(-10.13%)
Mar 10, 2022 4.377 4.615 3.966 4.331 491,233 +0.13(+3.04%)
Mar 09, 2022 4.213 4.510 4.158 4.203 299,813 +0.10(+2.45%)
Mar 08, 2022 4.249 4.414 3.993 4.103 201,512 -0.15(-3.44%)
Mar 07, 2022 4.532 4.569 4.249 4.249 186,395 -0.31(-6.81%)
Mar 04, 2022 4.752 5.126 4.514 4.560 277,529 -0.15(-3.11%)
Mar 03, 2022 4.743 5.072 4.651 4.706 297,861 +0.16(+3.62%)
Mar 02, 2022 4.669 4.738 4.505 4.542 103,690 -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.