Skip to main content

Marketwise Inc (NQ: MKTW )

0.5949 -0.0281 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.