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 (%)
Apr 28, 2023 1.433 1.667 1.406 1.658 48,955 +0.18(+12.19%)
Apr 27, 2023 1.460 1.478 1.433 1.478 26,089 +0.05(+3.47%)
Apr 26, 2023 1.406 1.487 1.406 1.428 54,688 -0.01(-0.94%)
Apr 25, 2023 1.388 1.451 1.370 1.442 51,080 -0.01(-0.62%)
Apr 24, 2023 1.415 1.469 1.397 1.451 37,936 +0.02(+1.26%)
Apr 21, 2023 1.379 1.460 1.379 1.433 19,155 +0.03(+1.92%)
Apr 20, 2023 1.388 1.424 1.352 1.406 28,523 +0.05(+3.31%)
Apr 19, 2023 1.397 1.442 1.307 1.361 81,103 -0.07(-5.03%)
Apr 18, 2023 1.379 1.433 1.366 1.433 15,637 +0.05(+3.92%)
Apr 17, 2023 1.442 1.442 1.343 1.379 80,270 -0.07(-4.97%)
Apr 14, 2023 1.505 1.523 1.424 1.451 37,526 -0.07(-4.73%)
Apr 13, 2023 1.460 1.523 1.442 1.523 46,603 +0.04(+2.74%)
Apr 12, 2023 1.532 1.532 1.482 1.482 32,223 -0.05(-3.24%)
Apr 11, 2023 1.406 1.568 1.406 1.532 41,329 +0.08(+5.59%)
Apr 10, 2023 1.424 1.460 1.411 1.451 62,536 +0.01(+0.62%)
Apr 06, 2023 1.442 1.451 1.397 1.442 38,494 +0.01(+0.63%)
Apr 05, 2023 1.433 1.478 1.397 1.433 34,379 -0.03(-1.85%)
Apr 04, 2023 1.460 1.505 1.397 1.460 179,064 +0.00(+0.31%)
Apr 03, 2023 1.631 1.631 1.397 1.455 297,851 -0.21(-12.70%)
Mar 31, 2023 1.667 1.694 1.523 1.667 99,186 +0.00(+0.00%)
Mar 30, 2023 1.676 1.774 1.578 1.667 139,501 +0.13(+8.19%)
Mar 29, 2023 1.514 1.568 1.514 1.541 19,779 +0.03(+1.79%)
Mar 28, 2023 1.496 1.649 1.487 1.514 103,300 +0.02(+1.21%)
Mar 27, 2023 1.458 1.505 1.451 1.496 15,079 +0.01(+0.61%)
Mar 24, 2023 1.451 1.505 1.424 1.487 60,658 +0.01(+0.61%)
Mar 23, 2023 1.460 1.503 1.460 1.478 41,949 +0.03(+1.86%)
Mar 22, 2023 1.514 1.649 1.433 1.451 70,318 -0.08(-5.29%)
Mar 21, 2023 1.514 1.539 1.487 1.532 35,991 +0.05(+3.03%)
Mar 20, 2023 1.532 1.541 1.460 1.487 66,642 +0.00(+0.00%)
Mar 17, 2023 1.532 1.577 1.469 1.487 118,640 -0.10(-6.25%)
Mar 16, 2023 1.559 1.597 1.487 1.586 63,355 -0.02(-1.12%)
Mar 15, 2023 1.667 1.676 1.577 1.604 42,429 -0.10(-5.82%)
Mar 14, 2023 1.676 1.775 1.676 1.703 85,184 -0.05(-2.58%)
Mar 13, 2023 1.604 1.766 1.604 1.748 75,640 +0.00(+0.00%)
Mar 10, 2023 1.685 1.820 1.683 1.748 28,578 +0.06(+3.74%)
Mar 09, 2023 1.793 1.829 1.676 1.685 26,414 -0.08(-4.59%)
Mar 08, 2023 1.766 1.793 1.730 1.766 11,888 +0.00(+0.00%)
Mar 07, 2023 1.712 1.784 1.712 1.766 23,591 +0.07(+4.26%)
Mar 06, 2023 1.847 1.861 1.667 1.694 104,591 -0.15(-8.29%)
Mar 03, 2023 1.856 1.883 1.847 1.847 27,024 +0.00(+0.00%)
Mar 02, 2023 1.847 1.856 1.811 1.847 22,291 -0.01(-0.49%)
Mar 01, 2023 1.802 1.874 1.757 1.856 102,742 +0.08(+4.57%)
Feb 28, 2023 1.856 1.865 1.757 1.775 37,723 -0.08(-4.37%)
Feb 27, 2023 1.730 1.856 1.667 1.856 51,553 +0.05(+2.49%)
Feb 24, 2023 1.766 1.874 1.757 1.811 25,123 +0.05(+2.55%)
Feb 23, 2023 1.721 1.802 1.712 1.766 28,166 +0.05(+2.62%)
Feb 22, 2023 1.811 1.816 1.712 1.721 58,555 -0.11(-5.91%)
Feb 21, 2023 1.829 1.892 1.802 1.829 32,090 -0.03(-1.46%)
Feb 17, 2023 1.856 1.883 1.793 1.856 87,546 +0.04(+1.98%)
Feb 16, 2023 1.757 1.856 1.730 1.820 43,779 +0.04(+2.02%)
Feb 15, 2023 1.811 1.883 1.721 1.784 111,674 -0.10(-5.26%)
Feb 14, 2023 1.883 1.983 1.883 1.883 31,469 -0.05(-2.34%)
Feb 13, 2023 2.028 2.028 1.838 1.929 59,997 -0.01(-0.47%)
Feb 10, 2023 2.028 2.055 1.911 1.938 25,071 -0.07(-3.59%)
Feb 09, 2023 2.154 2.154 1.820 2.010 122,732 -0.14(-6.69%)
Feb 08, 2023 2.361 2.361 2.064 2.154 54,613 -0.14(-6.27%)
Feb 07, 2023 2.388 2.388 2.253 2.298 58,852 -0.09(-3.77%)
Feb 06, 2023 2.379 2.388 2.307 2.388 47,931 +0.04(+1.53%)
Feb 03, 2023 2.289 2.388 2.214 2.352 49,180 +0.05(+1.95%)
Feb 02, 2023 2.253 2.361 2.208 2.307 208,446 +0.13(+5.79%)
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.