Skip to main content

Marketwise Inc (NQ: MKTW )

0.5078 -0.0521 (-9.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 0.5500 0.5760 0.5020 0.5078 182,843 -0.05(-9.31%)
Dec 11, 2024 0.5769 0.5800 0.5522 0.5599 153,918 -0.02(-2.81%)
Dec 10, 2024 0.5710 0.5840 0.5504 0.5761 280,342 +0.01(+1.07%)
Dec 09, 2024 0.5400 0.5710 0.5226 0.5700 452,001 +0.03(+5.75%)
Dec 06, 2024 0.5050 0.5474 0.4856 0.5390 427,272 +0.04(+7.16%)
Dec 05, 2024 0.4980 0.5280 0.4882 0.5030 174,877 +0.00(+0.46%)
Dec 04, 2024 0.4900 0.5099 0.4860 0.5007 126,868 +0.01(+3.07%)
Dec 03, 2024 0.5200 0.5300 0.4757 0.4858 652,135 -0.03(-6.58%)
Dec 02, 2024 0.5300 0.5400 0.5050 0.5200 217,227 +0.00(+0.02%)
Nov 29, 2024 0.5190 0.5250 0.5040 0.5199 172,845 +0.02(+3.98%)
Nov 27, 2024 0.5100 0.5101 0.4850 0.5000 365,022 -0.01(-1.38%)
Nov 26, 2024 0.5199 0.5340 0.4973 0.5070 364,551 -0.01(-1.74%)
Nov 25, 2024 0.5479 0.5500 0.5160 0.5160 265,369 -0.00(-0.85%)
Nov 22, 2024 0.5494 0.5536 0.4992 0.5204 434,061 -0.03(-4.74%)
Nov 21, 2024 0.5210 0.5464 0.5210 0.5463 228,675 +0.02(+3.17%)
Nov 20, 2024 0.5494 0.5504 0.5218 0.5295 221,277 -0.01(-2.23%)
Nov 19, 2024 0.4916 0.5455 0.4906 0.5416 254,609 +0.04(+8.24%)
Nov 18, 2024 0.4899 0.5200 0.4899 0.5004 413,472 +0.01(+2.14%)
Nov 15, 2024 0.5270 0.5270 0.4817 0.4899 796,762 -0.02(-3.26%)
Nov 14, 2024 0.4932 0.5196 0.4906 0.5064 391,993 +0.02(+3.06%)
Nov 13, 2024 0.5251 0.5251 0.4564 0.4914 872,855 -0.03(-6.43%)
Nov 12, 2024 0.5004 0.5549 0.4808 0.5251 602,135 +0.05(+9.90%)
Nov 11, 2024 0.5887 0.5920 0.4709 0.4778 1,552,238 -0.11(-18.14%)
Nov 08, 2024 0.5975 0.6195 0.5789 0.5837 535,216 -0.03(-4.51%)
Nov 07, 2024 0.6574 0.6868 0.5862 0.6113 2,646,402 +0.00(+0.48%)
Nov 06, 2024 0.5887 0.6476 0.5766 0.6083 430,163 +0.02(+3.39%)
Nov 05, 2024 0.5858 0.5983 0.5740 0.5884 163,923 -0.00(-0.02%)
Nov 04, 2024 0.5887 0.5892 0.5602 0.5885 347,282 +0.01(+1.13%)
Nov 01, 2024 0.5887 0.6042 0.5691 0.5819 290,191 +0.01(+2.26%)
Oct 31, 2024 0.5985 0.6083 0.5691 0.5691 197,947 -0.03(-5.68%)
Oct 30, 2024 0.5789 0.6132 0.5700 0.6033 265,374 +0.01(+2.45%)
Oct 29, 2024 0.6083 0.6186 0.5803 0.5889 320,711 -0.02(-3.52%)
Oct 28, 2024 0.5784 0.6279 0.5642 0.6104 355,289 +0.04(+7.69%)
Oct 25, 2024 0.5887 0.6096 0.5642 0.5668 409,154 -0.03(-5.30%)
Oct 24, 2024 0.6528 0.6528 0.5914 0.5985 400,292 -0.05(-8.31%)
Oct 23, 2024 0.5789 0.6564 0.5691 0.6528 1,024,041 +0.06(+9.97%)
Oct 22, 2024 0.6583 0.6770 0.5162 0.5936 7,116,319 +0.02(+3.31%)
Oct 21, 2024 0.5882 0.5887 0.5594 0.5746 6,883,388 -0.01(-1.61%)
Oct 18, 2024 0.5593 0.5882 0.5506 0.5840 234,477 +0.02(+3.78%)
Oct 17, 2024 0.5897 0.6082 0.5543 0.5627 213,501 -0.05(-7.50%)
Oct 16, 2024 0.6181 0.6181 0.5985 0.6083 77,145 +0.00(+0.70%)
Oct 15, 2024 0.6083 0.6180 0.5905 0.6041 53,545 -0.00(-0.23%)
Oct 14, 2024 0.6181 0.6474 0.5989 0.6055 128,763 -0.01(-2.05%)
Oct 11, 2024 0.5887 0.6475 0.5578 0.6181 463,974 +0.04(+6.29%)
Oct 10, 2024 0.5396 0.6009 0.5254 0.5815 1,394,545 +0.04(+8.04%)
Oct 09, 2024 0.5504 0.5766 0.5162 0.5383 256,448 -0.01(-1.67%)
Oct 08, 2024 0.5985 0.5985 0.5396 0.5474 432,854 -0.03(-5.95%)
Oct 07, 2024 0.6181 0.6524 0.5819 0.5820 236,799 -0.02(-3.80%)
Oct 04, 2024 0.6148 0.6181 0.5986 0.6050 77,986 +0.01(+0.90%)
Oct 03, 2024 0.6083 0.6279 0.5937 0.5996 183,158 -0.01(-1.45%)
Oct 02, 2024 0.5936 0.6418 0.5936 0.6084 265,171 +0.02(+3.73%)
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.