Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Marketwise Inc (NQ: MKTW )

1.150 +0.030 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.140 1.150 1.120 1.120 102,320 -0.01(-0.88%)
Jul 18, 2024 1.130 1.150 1.110 1.130 74,989 +0.02(+1.80%)
Jul 17, 2024 1.140 1.170 1.097 1.110 232,450 -0.04(-3.48%)
Jul 16, 2024 1.160 1.161 1.140 1.150 173,589 -0.01(-0.86%)
Jul 15, 2024 1.190 1.190 1.130 1.160 116,112 +0.02(+1.75%)
Jul 12, 2024 1.180 1.180 1.130 1.140 94,162 -0.01(-0.87%)
Jul 11, 2024 1.160 1.170 1.140 1.150 131,438 +0.00(+0.00%)
Jul 10, 2024 1.180 1.180 1.130 1.150 74,307 +0.01(+0.88%)
Jul 09, 2024 1.140 1.210 1.120 1.140 424,371 -0.01(-0.87%)
Jul 08, 2024 1.190 1.190 1.130 1.150 170,922 +0.01(+0.88%)
Jul 05, 2024 1.120 1.155 1.120 1.140 173,308 -0.01(-0.87%)
Jul 03, 2024 1.160 1.160 1.120 1.150 69,360 +0.02(+1.77%)
Jul 02, 2024 1.120 1.165 1.120 1.130 117,657 -0.01(-0.88%)
Jul 01, 2024 1.160 1.180 1.130 1.140 142,867 -0.02(-1.72%)
Jun 28, 2024 1.200 1.260 1.130 1.160 1,143,820 +0.01(+0.87%)
Jun 27, 2024 1.150 1.180 1.130 1.150 132,949 +0.02(+1.77%)
Jun 26, 2024 1.150 1.160 1.120 1.130 217,687 -0.01(-0.44%)
Jun 25, 2024 1.260 1.260 1.130 1.135 237,255 -0.15(-11.33%)
Jun 24, 2024 1.200 1.355 1.200 1.280 114,579 +0.08(+6.67%)
Jun 21, 2024 1.240 1.240 1.170 1.200 495,355 -0.04(-3.23%)
Jun 20, 2024 1.230 1.270 1.200 1.240 108,450 +0.02(+1.64%)
Jun 18, 2024 1.250 1.290 1.210 1.220 170,958 -0.03(-2.40%)
Jun 17, 2024 1.250 1.279 1.210 1.250 58,594 +0.02(+1.63%)
Jun 14, 2024 1.250 1.290 1.200 1.230 294,073 -0.06(-4.65%)
Jun 13, 2024 1.210 1.350 1.210 1.290 106,194 +0.06(+4.88%)
Jun 12, 2024 1.230 1.240 1.211 1.230 123,657 +0.00(+0.00%)
Jun 11, 2024 1.190 1.250 1.190 1.230 202,168 +0.04(+3.36%)
Jun 10, 2024 1.200 1.260 1.150 1.190 210,276 -0.01(-0.83%)
Jun 07, 2024 1.310 1.380 1.190 1.200 318,506 -0.12(-9.09%)
Jun 06, 2024 1.330 1.360 1.310 1.320 57,424 -0.01(-0.75%)
Jun 05, 2024 1.360 1.360 1.300 1.330 84,674 +0.00(+0.00%)
Jun 04, 2024 1.410 1.410 1.310 1.330 65,979 -0.08(-5.67%)
Jun 03, 2024 1.320 1.450 1.310 1.410 94,057 +0.11(+8.46%)
May 31, 2024 1.300 1.320 1.275 1.300 210,972 +0.00(+0.00%)
May 30, 2024 1.340 1.340 1.270 1.300 441,555 -0.03(-2.26%)
May 29, 2024 1.360 1.440 1.310 1.330 251,255 -0.06(-4.66%)
May 28, 2024 1.460 1.500 1.345 1.395 132,831 -0.04(-3.12%)
May 24, 2024 1.600 1.600 1.330 1.440 555,138 -0.13(-8.28%)
May 23, 2024 1.550 1.590 1.490 1.570 123,035 +0.02(+1.29%)
May 22, 2024 1.530 1.580 1.510 1.550 71,296 +0.00(+0.00%)
May 21, 2024 1.610 1.610 1.550 1.550 68,117 -0.03(-1.90%)
May 20, 2024 1.520 1.610 1.480 1.580 96,765 +0.03(+1.94%)
May 17, 2024 1.610 1.650 1.500 1.550 232,919 -0.07(-4.32%)
May 16, 2024 1.550 1.680 1.500 1.620 110,511 +0.06(+3.85%)
May 15, 2024 1.600 1.600 1.550 1.560 56,613 -0.02(-1.27%)
May 14, 2024 1.550 1.600 1.530 1.580 35,484 +0.05(+3.27%)
May 13, 2024 1.530 1.566 1.490 1.530 56,219 +0.01(+0.65%)
May 10, 2024 1.510 1.540 1.470 1.520 68,467 +0.03(+2.00%)
May 09, 2024 1.600 1.600 1.451 1.490 135,539 -0.09(-5.66%)
May 08, 2024 1.629 1.639 1.570 1.580 44,064 -0.04(-2.45%)
May 07, 2024 1.699 1.699 1.619 1.619 46,564 -0.06(-3.55%)
May 06, 2024 1.600 1.689 1.590 1.679 71,471 +0.08(+4.97%)
May 03, 2024 1.619 1.639 1.570 1.600 65,660 +0.00(+0.00%)
May 02, 2024 1.659 1.659 1.575 1.600 40,750 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.