Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Marketwise Inc (NQ: MKTW )

0.5800 -0.0349 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.437 2.486 2.262 2.272 90,162 -0.19(-7.91%)
Jan 30, 2024 2.369 2.622 2.369 2.467 104,330 +0.07(+2.85%)
Jan 29, 2024 2.476 2.545 2.340 2.398 73,183 -0.08(-3.15%)
Jan 26, 2024 2.535 2.535 2.452 2.476 25,483 -0.04(-1.55%)
Jan 25, 2024 2.496 2.642 2.454 2.515 124,983 +0.08(+3.20%)
Jan 24, 2024 2.496 2.564 2.418 2.437 76,556 -0.01(-0.40%)
Jan 23, 2024 2.428 2.486 2.398 2.447 74,045 +0.06(+2.45%)
Jan 22, 2024 2.330 2.428 2.330 2.389 87,802 +0.05(+2.08%)
Jan 19, 2024 2.203 2.340 2.155 2.340 84,734 +0.16(+7.14%)
Jan 18, 2024 2.174 2.233 2.096 2.184 105,267 +0.00(+0.00%)
Jan 17, 2024 2.340 2.359 2.135 2.184 228,302 -0.19(-7.82%)
Jan 16, 2024 2.340 2.398 2.340 2.369 155,175 +0.01(+0.41%)
Jan 12, 2024 2.389 2.447 2.340 2.359 65,650 +0.00(+0.00%)
Jan 11, 2024 2.457 2.457 2.301 2.359 123,892 -0.06(-2.42%)
Jan 10, 2024 2.428 2.496 2.301 2.418 260,432 -0.01(-0.40%)
Jan 09, 2024 2.535 2.579 2.428 2.428 112,910 -0.11(-4.23%)
Jan 08, 2024 2.467 2.564 2.467 2.535 49,778 +0.09(+3.59%)
Jan 05, 2024 2.486 2.545 2.428 2.447 194,702 -0.05(-1.95%)
Jan 04, 2024 2.545 2.574 2.447 2.496 272,624 -0.05(-1.92%)
Jan 03, 2024 2.632 2.744 2.506 2.545 237,457 -0.13(-4.74%)
Jan 02, 2024 2.661 2.691 2.583 2.671 139,343 +0.01(+0.37%)
Dec 29, 2023 2.827 2.876 2.593 2.661 300,662 -0.15(-5.21%)
Dec 28, 2023 2.925 2.925 2.759 2.808 188,342 -0.08(-2.70%)
Dec 27, 2023 2.925 2.993 2.827 2.886 190,016 -0.04(-1.33%)
Dec 26, 2023 2.925 2.993 2.808 2.925 185,440 +0.00(+0.00%)
Dec 22, 2023 3.012 3.051 2.895 2.925 153,942 -0.07(-2.28%)
Dec 21, 2023 2.798 3.022 2.788 2.993 143,288 +0.24(+8.87%)
Dec 20, 2023 2.963 3.080 2.681 2.749 318,270 -0.17(-5.98%)
Dec 19, 2023 2.740 2.953 2.735 2.924 236,069 +0.19(+7.12%)
Dec 18, 2023 2.740 2.942 2.642 2.730 141,237 -0.03(-1.06%)
Dec 15, 2023 2.788 2.944 2.613 2.759 389,658 +0.01(+0.35%)
Dec 14, 2023 2.914 2.963 2.710 2.749 192,879 -0.03(-1.05%)
Dec 13, 2023 2.652 2.866 2.652 2.778 229,540 +0.12(+4.38%)
Dec 12, 2023 2.701 2.832 2.633 2.662 182,065 -0.04(-1.62%)
Dec 11, 2023 2.594 2.798 2.503 2.706 255,922 +0.04(+1.64%)
Dec 08, 2023 2.944 3.021 2.438 2.662 317,590 -0.31(-10.46%)
Dec 07, 2023 3.012 3.050 2.963 2.973 127,404 -0.03(-0.97%)
Dec 06, 2023 3.050 3.196 2.992 3.002 93,308 -0.04(-1.28%)
Dec 05, 2023 3.060 3.114 2.944 3.041 110,185 -0.06(-1.88%)
Dec 04, 2023 3.021 3.274 2.973 3.099 182,802 +0.13(+4.25%)
Dec 01, 2023 3.041 3.099 2.944 2.973 169,917 -0.13(-4.08%)
Nov 30, 2023 3.274 3.328 3.031 3.099 140,516 -0.13(-3.92%)
Nov 29, 2023 3.041 3.400 3.041 3.225 212,928 +0.18(+6.07%)
Nov 28, 2023 3.284 3.284 3.031 3.041 154,708 -0.25(-7.67%)
Nov 27, 2023 3.186 3.293 2.720 3.293 493,751 +0.09(+2.73%)
Nov 24, 2023 3.021 3.235 3.017 3.206 183,656 +0.17(+5.77%)
Nov 22, 2023 3.060 3.196 2.953 3.031 211,329 +0.00(+0.00%)
Nov 21, 2023 2.963 3.099 2.914 3.031 210,988 +0.02(+0.65%)
Nov 20, 2023 3.021 3.517 2.934 3.012 366,256 +0.09(+2.99%)
Nov 17, 2023 2.885 2.944 2.817 2.924 184,818 +0.07(+2.38%)
Nov 16, 2023 2.720 2.963 2.710 2.856 209,339 +0.15(+5.38%)
Nov 15, 2023 2.769 2.914 2.642 2.710 186,993 -0.07(-2.45%)
Nov 14, 2023 2.691 3.011 2.623 2.778 497,604 +0.14(+5.15%)
Nov 13, 2023 2.341 2.672 2.304 2.642 466,562 +0.30(+12.86%)
Nov 10, 2023 2.283 2.419 2.196 2.341 233,781 +0.06(+2.55%)
Nov 09, 2023 2.011 2.361 2.011 2.283 254,096 +0.06(+2.62%)
Nov 08, 2023 2.170 2.288 2.097 2.225 472,218 +0.05(+2.52%)
Nov 07, 2023 2.170 2.179 2.051 2.170 101,039 +0.06(+3.03%)
Nov 06, 2023 2.234 2.234 2.079 2.106 253,584 -0.06(-2.94%)
Nov 03, 2023 1.988 2.225 1.988 2.170 190,845 +0.22(+11.22%)
Nov 02, 2023 2.051 2.051 1.924 1.951 135,804 -0.07(-3.60%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.