Skip to main content

Marketwise Inc (NQ: MKTW )

0.6166 +0.0055 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.8000 0.8151 0.7799 0.7917 195,250 +0.00(+0.09%)
Aug 30, 2024 0.8000 0.8299 0.7517 0.7910 119,320 +0.00(+0.00%)
Aug 29, 2024 0.8000 0.8298 0.7650 0.7910 99,838 +0.02(+2.28%)
Aug 28, 2024 0.8276 0.8400 0.7657 0.7734 109,977 -0.04(-4.49%)
Aug 27, 2024 0.8450 0.8450 0.7991 0.8098 67,439 -0.03(-3.03%)
Aug 26, 2024 0.8300 0.8700 0.7557 0.8351 339,330 +0.00(+0.49%)
Aug 23, 2024 0.8100 0.8460 0.7800 0.8310 119,109 +0.04(+4.88%)
Aug 22, 2024 0.8500 0.8500 0.7854 0.7923 138,554 -0.03(-3.61%)
Aug 21, 2024 0.8000 0.8599 0.7800 0.8220 105,876 +0.03(+3.92%)
Aug 20, 2024 0.8356 0.8400 0.7513 0.7910 88,772 -0.03(-4.12%)
Aug 19, 2024 0.8400 0.8699 0.7951 0.8250 149,136 -0.02(-2.08%)
Aug 16, 2024 0.8900 0.8950 0.8005 0.8425 176,388 -0.05(-5.34%)
Aug 15, 2024 0.7469 0.9180 0.7200 0.8900 481,320 +0.18(+24.48%)
Aug 14, 2024 0.7199 0.7495 0.7101 0.7150 305,835 -0.02(-3.33%)
Aug 13, 2024 0.7416 0.7692 0.7312 0.7397 320,310 -0.03(-4.21%)
Aug 12, 2024 0.8876 0.9224 0.7203 0.7722 1,002,951 -0.29(-27.50%)
Aug 09, 2024 1.036 1.065 0.9862 1.065 65,593 +0.06(+5.88%)
Aug 08, 2024 0.9862 1.036 0.9862 1.006 100,090 +0.02(+2.00%)
Aug 07, 2024 0.9763 1.016 0.9763 0.9862 68,944 +0.00(+0.20%)
Aug 06, 2024 0.9665 1.026 0.9665 0.9842 252,531 +0.01(+0.81%)
Aug 05, 2024 1.016 1.016 0.9553 0.9763 299,538 -0.02(-1.98%)
Aug 02, 2024 1.085 1.093 0.9961 0.9961 194,201 -0.10(-9.01%)
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.