Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Marketwise Inc (NQ: MKTW )

1.230 UNCHANGED

Streaming Delayed Price Updated: 2:19 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	7.539	8.681	7.539	8.242	961,647	+0.68(+8.94%)
Aug 30, 2021	6.744	7.721	6.716	7.566	857,937	+0.83(+12.35%)
Aug 27, 2021	6.625	7.109	6.588	6.735	1,487,870	+0.18(+2.79%)
Aug 26, 2021	6.305	6.744	6.186	6.552	1,922,374	+0.25(+3.91%)
Aug 25, 2021	6.360	6.488	5.985	6.305	3,255,076	+0.09(+1.47%)
Aug 24, 2021	6.351	6.534	6.177	6.214	2,650,076	+0.01(+0.15%)
Aug 23, 2021	7.447	7.447	6.031	6.205	5,447,684	-1.24(-16.69%)
Aug 20, 2021	7.658	7.721	7.210	7.447	313,596	-0.23(-2.98%)
Aug 19, 2021	8.407	8.855	7.603	7.676	273,905	-0.80(-9.39%)
Aug 18, 2021	8.745	9.129	8.242	8.471	281,414	-0.08(-0.96%)
Aug 17, 2021	8.233	9.083	8.023	8.553	325,687	+0.37(+4.46%)
Aug 16, 2021	9.220	9.220	8.014	8.188	206,600	-0.98(-10.67%)
Aug 13, 2021	9.997	10.60	8.407	9.165	423,349	-0.72(-7.30%)
Aug 12, 2021	11.42	11.64	8.955	9.887	601,554	-1.35(-12.03%)
Aug 11, 2021	12.05	12.05	11.10	11.24	250,808	-0.72(-6.04%)
Aug 10, 2021	12.24	12.24	11.38	11.96	270,732	-0.30(-2.46%)
Aug 09, 2021	11.66	12.53	11.09	12.26	251,208	+0.59(+5.09%)
Aug 06, 2021	11.87	12.13	11.46	11.67	67,526	-0.05(-0.47%)
Aug 05, 2021	12.20	12.77	11.51	11.72	212,087	-0.48(-3.89%)
Aug 04, 2021	12.15	13.13	11.73	12.20	230,541	-0.16(-1.33%)
Aug 03, 2021	13.77	13.98	11.01	12.36	477,952	-1.40(-10.16%)
Aug 02, 2021	13.80	14.61	13.05	13.76	328,165	+0.90(+7.04%)
Jul 30, 2021	11.70	15.51	11.47	12.86	1,066,028	+0.26(+2.03%)
Jul 29, 2021	10.28	12.79	10.28	12.60	577,648	+2.37(+23.12%)
Jul 28, 2021	10.06	10.27	9.650	10.23	193,136	+0.04(+0.36%)
Jul 27, 2021	10.97	11.08	10.03	10.20	419,322	-0.58(-5.42%)
Jul 26, 2021	10.02	10.96	10.01	10.78	639,870	+0.80(+8.01%)
Jul 23, 2021	9.439	10.23	9.229	9.983	392,936	+0.80(+8.71%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Marketwise Inc (NQ: MKTW )

Historical Prices