Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketwise Inc (NQ: MKTW )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2022 4.861 4.997 4.687 4.697 126,033 -0.21(-4.28%)
Feb 25, 2022 4.697 5.061 4.596 4.906 222,755 +0.12(+2.48%)
Feb 24, 2022 4.633 4.906 4.605 4.788 186,140 -0.02(-0.38%)
Feb 23, 2022 4.988 5.098 4.733 4.806 138,628 -0.18(-3.66%)
Feb 22, 2022 4.724 5.107 4.651 4.988 98,505 +0.22(+4.59%)
Feb 18, 2022 4.769 0 -0.04(-0.76%)
Feb 17, 2022 4.915 4.961 4.779 4.806 116,381 -0.17(-3.48%)
Feb 16, 2022 5.089 5.089 4.943 4.979 109,940 -0.16(-3.19%)
Feb 15, 2022 4.934 5.225 4.934 5.143 153,361 +0.26(+5.22%)
Feb 14, 2022 4.724 4.997 4.614 4.888 204,998 +0.13(+2.68%)
Feb 11, 2022 4.806 5.089 4.742 4.760 166,534 -0.07(-1.51%)
Feb 10, 2022 4.687 4.988 4.687 4.833 226,365 +0.03(+0.57%)
Feb 09, 2022 4.797 4.915 4.777 4.806 183,249 -0.01(-0.19%)
Feb 08, 2022 4.697 5.007 4.678 4.815 214,234 +0.08(+1.73%)
Feb 07, 2022 4.605 4.961 4.587 4.733 920,442 +0.09(+1.96%)
Feb 04, 2022 4.879 5.371 4.560 4.642 387,537 -0.28(-5.74%)
Feb 03, 2022 5.116 4.897 4.924 127,344 -0.31(-5.92%)
Feb 02, 2022 5.426 5.481 5.207 5.235 92,810 -0.19(-3.53%)
Feb 01, 2022 5.225 5.508 5.143 5.426 244,557 +0.11(+2.06%)
Jan 31, 2022 5.262 5.444 5.317 217,673 +0.14(+2.64%)
Jan 28, 2022 5.289 5.313 5.089 5.180 81,035 -0.10(-1.90%)
Jan 27, 2022 5.344 5.435 5.271 5.280 49,970 -0.03(-0.52%)
Jan 26, 2022 5.508 5.691 5.257 5.308 128,609 -0.13(-2.35%)
Jan 25, 2022 5.763 5.763 5.321 5.435 190,811 -0.06(-1.16%)
Jan 24, 2022 5.262 5.618 4.414 5.499 343,978 +0.07(+1.34%)
Jan 21, 2022 5.207 5.554 5.180 5.426 133,123 +0.06(+1.19%)
Jan 20, 2022 5.517 5.691 5.289 5.362 231,943 -0.11(-2.00%)
Jan 19, 2022 5.563 5.636 5.453 5.472 44,687 -0.09(-1.64%)
Jan 18, 2022 5.426 5.691 5.360 5.563 116,072 +0.14(+2.52%)
Jan 14, 2022 5.426 0 -0.21(-3.72%)
Jan 13, 2022 5.946 6.203 5.508 5.636 108,925 -0.36(-5.94%)
Jan 12, 2022 5.928 6.320 5.928 5.991 58,106 +0.07(+1.23%)
Jan 11, 2022 5.900 6.069 5.800 5.918 41,362 -0.01(-0.15%)
Jan 10, 2022 6.083 6.128 5.827 5.928 126,456 -0.26(-4.27%)
Jan 07, 2022 6.338 6.338 6.019 6.192 57,936 -0.11(-1.74%)
Jan 06, 2022 6.001 6.475 5.937 6.302 84,312 +0.30(+5.02%)
Jan 05, 2022 6.438 6.584 6.001 6.001 141,373 -0.51(-7.84%)
Jan 04, 2022 6.447 6.675 6.447 6.511 123,836 +0.04(+0.56%)
Jan 03, 2022 6.849 6.878 6.429 6.475 135,368 -0.40(-5.84%)
Dec 31, 2021 6.531 6.948 6.531 6.876 109,571 +0.30(+4.58%)
Dec 30, 2021 6.539 6.803 6.429 6.575 75,530 +0.17(+2.71%)
Dec 29, 2021 6.593 6.593 6.365 6.402 65,333 -0.17(-2.64%)
Dec 28, 2021 6.484 6.812 6.484 6.575 148,203 -0.17(-2.57%)
Dec 27, 2021 6.602 7.049 6.602 6.748 89,340 +0.09(+1.37%)
Dec 23, 2021 6.411 7.150 6.347 6.657 255,822 +0.25(+3.84%)
Dec 22, 2021 6.156 6.584 6.156 6.411 172,662 +0.24(+3.84%)
Dec 21, 2021 5.791 6.466 5.791 6.174 362,166 +0.38(+6.61%)
Dec 20, 2021 5.390 5.836 5.070 5.791 454,777 +0.44(+8.18%)
Dec 17, 2021 5.526 5.581 5.098 5.353 567,910 -0.18(-3.29%)
Dec 16, 2021 5.709 5.868 5.508 5.535 517,166 -0.12(-2.10%)
Dec 15, 2021 5.572 5.855 5.445 5.654 337,751 +0.05(+0.98%)
Dec 14, 2021 5.727 5.909 5.563 5.599 135,744 -0.24(-4.06%)
Dec 13, 2021 5.663 6.010 5.545 5.836 223,016 +0.14(+2.40%)
Dec 10, 2021 5.709 5.964 5.663 5.700 252,297 +0.00(+0.00%)
Dec 09, 2021 5.754 5.973 5.612 5.700 177,050 -0.16(-2.80%)
Dec 08, 2021 5.727 6.242 5.643 5.864 210,199 +0.17(+3.04%)
Dec 07, 2021 5.554 5.991 5.554 5.691 225,611 +0.21(+3.83%)
Dec 06, 2021 5.390 5.572 5.280 5.481 483,168 +0.01(+0.17%)
Dec 03, 2021 5.855 5.973 5.408 5.472 404,122 -0.38(-6.54%)
Dec 02, 2021 5.955 5.964 5.832 5.855 195,856 -0.10(-1.68%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.