Marketwise Inc (NQ: MKTW )

1.810 +0.050 (+2.84%)
Streaming Delayed Price Updated: 1:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 1.860 1.910 1.720 1.760 138,001 -0.16(-8.33%)
Feb 20, 2024 2.000 2.040 1.805 1.920 322,239 -0.12(-5.88%)
Feb 16, 2024 2.130 2.130 2.000 2.040 55,656 -0.06(-2.86%)
Feb 15, 2024 2.030 2.140 1.950 2.100 89,400 +0.02(+1.20%)
Feb 14, 2024 1.870 2.110 1.870 2.075 129,348 +0.20(+10.37%)
Feb 13, 2024 2.090 2.090 1.850 1.880 220,151 -0.22(-10.48%)
Feb 12, 2024 2.190 2.220 1.960 2.100 336,979 -0.12(-5.41%)
Feb 09, 2024 2.310 2.420 2.180 2.220 52,964 -0.05(-2.20%)
Feb 08, 2024 2.220 2.348 2.220 2.270 68,907 +0.05(+2.25%)
Feb 07, 2024 2.250 2.320 2.160 2.220 54,397 +0.00(+0.00%)
Feb 06, 2024 2.100 2.310 2.100 2.220 64,265 +0.10(+4.72%)
Feb 05, 2024 2.280 2.310 2.100 2.120 112,682 -0.16(-7.02%)
Feb 02, 2024 2.420 2.430 2.270 2.280 81,508 -0.18(-7.32%)
Feb 01, 2024 2.360 2.560 2.320 2.460 60,570 +0.13(+5.58%)
Jan 31, 2024 2.500 2.550 2.320 2.330 87,900 -0.20(-7.91%)
Jan 30, 2024 2.430 2.690 2.430 2.530 101,712 +0.07(+2.85%)
Jan 29, 2024 2.540 2.610 2.400 2.460 71,347 -0.08(-3.15%)
Jan 26, 2024 2.600 2.600 2.515 2.540 24,844 -0.04(-1.55%)
Jan 25, 2024 2.560 2.710 2.517 2.580 121,847 +0.08(+3.20%)
Jan 24, 2024 2.560 2.630 2.480 2.500 74,635 -0.01(-0.40%)
Jan 23, 2024 2.490 2.550 2.459 2.510 72,187 +0.06(+2.45%)
Jan 22, 2024 2.390 2.490 2.390 2.450 85,599 +0.05(+2.08%)
Jan 19, 2024 2.260 2.400 2.210 2.400 82,608 +0.16(+7.14%)
Jan 18, 2024 2.230 2.290 2.150 2.240 102,626 +0.00(+0.00%)
Jan 17, 2024 2.400 2.420 2.190 2.240 222,573 -0.19(-7.82%)
Jan 16, 2024 2.400 2.460 2.400 2.430 151,281 +0.01(+0.41%)
Jan 12, 2024 2.450 2.510 2.400 2.420 64,003 +0.00(+0.00%)
Jan 11, 2024 2.520 2.520 2.360 2.420 120,783 -0.06(-2.42%)
Jan 10, 2024 2.490 2.560 2.360 2.480 253,897 -0.01(-0.40%)
Jan 09, 2024 2.600 2.645 2.490 2.490 110,077 -0.11(-4.23%)
Jan 08, 2024 2.530 2.630 2.530 2.600 48,529 +0.09(+3.59%)
Jan 05, 2024 2.550 2.610 2.490 2.510 189,816 -0.05(-1.95%)
Jan 04, 2024 2.610 2.640 2.510 2.560 265,783 -0.05(-1.92%)
Jan 03, 2024 2.700 2.815 2.570 2.610 231,498 -0.13(-4.74%)
Jan 02, 2024 2.730 2.760 2.650 2.740 135,847 +0.01(+0.37%)
Dec 29, 2023 2.900 2.950 2.660 2.730 293,117 -0.15(-5.21%)
Dec 28, 2023 3.000 3.000 2.830 2.880 183,616 -0.08(-2.70%)
Dec 27, 2023 3.000 3.070 2.900 2.960 185,248 -0.04(-1.33%)
Dec 26, 2023 3.000 3.070 2.880 3.000 180,787 +0.00(+0.00%)
Dec 22, 2023 3.090 3.130 2.970 3.000 150,079 -0.07(-2.28%)
Dec 21, 2023 2.870 3.100 2.860 3.070 139,693 +0.25(+8.87%)
Dec 20, 2023 3.039 3.159 2.750 2.820 310,283 -0.18(-5.98%)
Dec 19, 2023 2.810 3.029 2.806 2.999 230,145 +0.20(+7.12%)
Dec 18, 2023 2.810 3.018 2.710 2.800 137,692 -0.03(-1.06%)
Dec 15, 2023 2.860 3.019 2.680 2.830 379,879 +0.01(+0.35%)
Dec 14, 2023 2.989 3.039 2.780 2.820 188,039 -0.03(-1.05%)
Dec 13, 2023 2.720 2.939 2.720 2.850 223,779 +0.12(+4.38%)
Dec 12, 2023 2.770 2.905 2.700 2.730 177,496 -0.04(-1.62%)
Dec 11, 2023 2.661 2.870 2.568 2.775 249,499 +0.04(+1.64%)
Dec 08, 2023 3.019 3.099 2.501 2.730 309,620 -0.32(-10.46%)
Dec 07, 2023 3.089 3.129 3.039 3.049 124,206 -0.03(-0.97%)
Dec 06, 2023 3.129 3.278 3.069 3.079 90,966 -0.04(-1.28%)
Dec 05, 2023 3.139 3.194 3.019 3.119 107,420 -0.06(-1.88%)
Dec 04, 2023 3.099 3.358 3.049 3.179 178,214 +0.13(+4.25%)
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.