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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketwise Inc (NQ: MKTW )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.079 2.161 2.061 2.079 54,751 -0.02(-0.87%)
Sep 29, 2022 2.134 2.134 2.052 2.097 86,350 -0.10(-4.56%)
Sep 28, 2022 2.052 2.243 2.038 2.198 120,764 +0.13(+6.17%)
Sep 27, 2022 2.079 2.107 2.006 2.070 111,852 +0.00(+0.00%)
Sep 26, 2022 2.079 2.198 2.052 2.070 81,263 -0.04(-1.73%)
Sep 23, 2022 2.070 2.139 2.043 2.107 74,463 +0.03(+1.32%)
Sep 22, 2022 2.097 2.116 2.034 2.079 109,728 -0.02(-0.87%)
Sep 21, 2022 2.152 2.248 2.052 2.097 293,592 -0.05(-2.54%)
Sep 20, 2022 2.207 2.279 2.097 2.152 154,700 -0.06(-2.88%)
Sep 19, 2022 2.198 2.252 2.180 2.216 90,676 +0.00(+0.00%)
Sep 16, 2022 2.189 2.271 2.097 2.216 393,467 -0.02(-0.82%)
Sep 15, 2022 2.271 2.380 2.230 2.234 207,768 -0.05(-2.00%)
Sep 14, 2022 2.298 2.316 2.271 2.280 273,036 -0.05(-1.96%)
Sep 13, 2022 2.471 2.473 2.298 2.325 266,874 -0.23(-8.93%)
Sep 12, 2022 2.535 2.563 2.426 2.553 257,271 +0.15(+6.06%)
Sep 09, 2022 2.271 2.435 2.271 2.408 380,719 +0.13(+5.60%)
Sep 08, 2022 2.298 2.408 2.262 2.280 471,156 -0.05(-1.96%)
Sep 07, 2022 2.408 2.417 2.271 2.325 313,246 -0.01(-0.39%)
Sep 06, 2022 2.480 2.480 2.298 2.335 199,895 -0.16(-6.57%)
Sep 02, 2022 2.462 2.544 2.426 2.499 104,782 +0.05(+1.86%)
Sep 01, 2022 2.480 2.537 2.398 2.453 116,412 -0.09(-3.58%)
Aug 31, 2022 2.682 2.682 2.526 2.544 81,029 -0.14(-5.10%)
Aug 30, 2022 2.763 2.763 2.663 2.681 75,557 -0.07(-2.65%)
Aug 29, 2022 2.736 2.864 2.727 2.754 109,092 -0.01(-0.33%)
Aug 26, 2022 2.818 2.829 2.745 2.763 56,751 -0.06(-2.26%)
Aug 25, 2022 2.864 2.891 2.708 2.827 144,262 +0.01(+0.32%)
Aug 24, 2022 2.809 2.991 2.791 2.818 184,352 +0.01(+0.32%)
Aug 23, 2022 2.900 3.000 2.781 2.809 114,609 -0.08(-2.84%)
Aug 22, 2022 2.936 2.973 2.827 2.891 124,574 -0.05(-1.55%)
Aug 19, 2022 3.046 3.155 2.918 2.936 168,260 -0.13(-4.31%)
Aug 18, 2022 3.110 3.192 3.019 3.069 154,765 -0.09(-2.75%)
Aug 17, 2022 3.420 3.420 3.137 3.155 380,231 -0.57(-15.20%)
Aug 16, 2022 3.675 3.739 3.511 3.721 88,783 +0.08(+2.26%)
Aug 15, 2022 3.493 3.657 3.493 3.639 106,181 +0.15(+4.18%)
Aug 12, 2022 3.456 3.584 3.411 3.493 169,226 +0.03(+0.79%)
Aug 11, 2022 3.192 3.584 3.192 3.465 253,761 +0.28(+8.88%)
Aug 10, 2022 3.146 3.228 2.936 3.183 229,602 +0.04(+1.16%)
Aug 09, 2022 3.019 3.283 2.982 3.146 257,377 +0.14(+4.55%)
Aug 08, 2022 2.663 3.091 2.608 3.009 377,140 +0.27(+10.00%)
Aug 05, 2022 2.745 2.891 2.708 2.736 119,538 -0.03(-0.99%)
Aug 04, 2022 2.873 2.993 2.590 2.763 295,693 -0.06(-2.26%)
Aug 03, 2022 2.654 2.868 2.654 2.827 187,561 +0.15(+5.44%)
Aug 02, 2022 2.763 2.763 2.608 2.681 222,005 -0.05(-2.00%)
Aug 01, 2022 2.781 2.781 2.654 2.736 253,648 +0.14(+5.26%)
Jul 29, 2022 2.435 2.617 2.353 2.599 135,019 +0.17(+7.14%)
Jul 28, 2022 2.512 2.538 2.371 2.426 128,791 -0.07(-2.92%)
Jul 27, 2022 2.462 2.544 2.289 2.499 1,025,156 +0.08(+3.40%)
Jul 26, 2022 2.480 2.480 2.280 2.417 93,714 -0.12(-4.68%)
Jul 25, 2022 2.480 2.555 2.426 2.535 242,428 +0.03(+1.09%)
Jul 22, 2022 2.712 2.712 2.398 2.508 149,729 -0.17(-6.46%)
Jul 21, 2022 2.827 2.891 2.553 2.681 98,441 -0.15(-5.16%)
Jul 20, 2022 2.845 2.927 2.681 2.827 98,433 +0.03(+0.98%)
Jul 19, 2022 2.864 2.982 2.745 2.800 124,106 -0.06(-2.23%)
Jul 18, 2022 3.073 3.205 2.818 2.864 100,439 -0.15(-4.85%)
Jul 15, 2022 3.000 3.301 2.809 3.009 250,610 +0.05(+1.54%)
Jul 14, 2022 2.900 3.119 2.835 2.964 100,855 +0.06(+2.20%)
Jul 13, 2022 2.645 3.119 2.645 2.900 108,288 +0.20(+7.43%)
Jul 12, 2022 2.882 2.900 2.663 2.699 65,576 -0.15(-5.13%)
Jul 11, 2022 2.973 2.973 2.718 2.845 67,655 -0.20(-6.59%)
Jul 08, 2022 3.137 3.247 2.964 3.046 34,652 -0.14(-4.30%)
Jul 07, 2022 3.037 3.237 3.028 3.183 60,894 +0.14(+4.49%)
Jul 06, 2022 3.283 3.356 3.046 3.046 96,724 -0.31(-9.24%)
Jul 05, 2022 3.073 3.356 3.014 3.356 107,086 +0.22(+6.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.