FiscalNote Holdings, Inc. Class A common stock (NY: NOTE )

1.170 -0.030 (-2.50%)
Official Closing Price Updated: 1:10 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 1.220 1.230 1.120 1.200 2,395,488 +0.09(+8.11%)
Dec 20, 2024 1.090 1.170 1.050 1.110 3,067,761 +0.08(+7.77%)
Dec 19, 2024 1.360 1.370 1.000 1.030 4,207,679 -0.16(-13.45%)
Dec 18, 2024 1.130 1.540 1.105 1.190 8,659,713 +0.14(+13.33%)
Dec 17, 2024 1.150 1.170 1.040 1.050 1,714,046 -0.10(-8.70%)
Dec 16, 2024 1.120 1.170 1.000 1.150 3,061,463 +0.07(+6.48%)
Dec 13, 2024 0.9200 1.100 0.8817 1.080 2,768,051 +0.18(+19.95%)
Dec 12, 2024 0.8000 0.9599 0.8000 0.9004 1,840,669 +0.09(+11.16%)
Dec 11, 2024 0.8200 0.8497 0.8000 0.8100 624,177 -0.02(-2.17%)
Dec 10, 2024 0.8500 0.8545 0.8050 0.8280 771,555 -0.01(-0.84%)
Dec 09, 2024 0.8900 0.9490 0.8218 0.8350 1,985,308 -0.06(-6.18%)
Dec 06, 2024 0.8750 0.9430 0.8710 0.8900 759,034 +0.03(+3.49%)
Dec 05, 2024 0.9400 0.9414 0.8097 0.8600 995,727 -0.10(-10.42%)
Dec 04, 2024 0.9547 0.9924 0.9050 0.9600 918,064 +0.02(+2.07%)
Dec 03, 2024 0.9900 1.040 0.9345 0.9405 1,033,679 -0.11(-10.43%)
Dec 02, 2024 0.9982 1.100 0.9002 1.050 2,337,787 +0.18(+20.03%)
Nov 29, 2024 0.9300 0.9300 0.8700 0.8748 269,237 -0.02(-2.21%)
Nov 27, 2024 0.8556 0.9137 0.8502 0.8946 260,270 +0.05(+5.72%)
Nov 26, 2024 0.9200 0.9350 0.8338 0.8462 327,914 -0.08(-8.71%)
Nov 25, 2024 0.9393 1.020 0.9200 0.9269 765,190 -0.00(-0.32%)
Nov 22, 2024 0.8900 0.9339 0.8762 0.9299 537,317 +0.06(+7.19%)
Nov 21, 2024 0.7900 0.9000 0.7800 0.8675 530,573 +0.08(+9.94%)
Nov 20, 2024 0.7660 0.8000 0.7660 0.7891 774,385 +0.01(+1.18%)
Nov 19, 2024 0.7700 0.7980 0.7700 0.7799 489,384 -0.01(-1.28%)
Nov 18, 2024 0.8400 0.8400 0.7776 0.7900 753,983 -0.01(-1.27%)
Nov 15, 2024 0.8402 0.8486 0.7800 0.8002 379,230 +0.00(+0.01%)
Nov 14, 2024 0.7900 0.8800 0.7900 0.8001 551,480 +0.03(+4.08%)
Nov 13, 2024 0.9200 0.9350 0.7672 0.7687 1,210,149 -0.11(-12.52%)
Nov 12, 2024 0.9250 0.9600 0.8787 0.8787 521,093 -0.06(-6.05%)
Nov 11, 2024 0.9339 0.9800 0.9200 0.9353 760,230 +0.00(+0.15%)
Nov 08, 2024 0.9500 0.9790 0.9222 0.9339 301,736 -0.02(-1.69%)
Nov 07, 2024 0.9388 0.9630 0.9191 0.9500 515,104 +0.04(+4.90%)
Nov 06, 2024 0.9500 0.9540 0.8911 0.9056 456,052 +0.02(+1.75%)
Nov 05, 2024 0.8970 0.9200 0.8737 0.8900 314,938 +0.04(+5.24%)
Nov 04, 2024 0.8643 0.8820 0.8001 0.8457 427,341 -0.04(-4.98%)
Nov 01, 2024 0.9590 1.000 0.8801 0.8900 385,437 -0.02(-2.20%)
Oct 31, 2024 1.020 1.020 0.7516 0.9100 1,428,069 -0.07(-7.14%)
Oct 30, 2024 0.9900 1.020 0.9517 0.9800 669,004 -0.01(-0.84%)
Oct 29, 2024 1.030 1.032 0.9700 0.9883 409,947 -0.03(-3.11%)
Oct 28, 2024 1.050 1.090 0.9521 1.020 873,267 -0.05(-4.67%)
Oct 25, 2024 1.120 1.120 1.060 1.070 230,443 -0.03(-2.73%)
Oct 24, 2024 1.130 1.150 0.8900 1.100 1,358,455 -0.04(-3.51%)
Oct 23, 2024 1.180 1.180 1.125 1.140 369,091 -0.03(-2.56%)
Oct 22, 2024 1.190 1.190 1.150 1.170 185,345 +0.00(+0.00%)
Oct 21, 2024 1.170 1.200 1.140 1.170 225,918 -0.02(-1.68%)
Oct 18, 2024 1.150 1.210 1.145 1.190 240,770 +0.03(+2.59%)
Oct 17, 2024 1.170 1.180 1.130 1.160 158,237 +0.00(+0.00%)
Oct 16, 2024 1.190 1.190 1.130 1.160 171,001 +0.00(+0.00%)
Oct 15, 2024 1.190 1.190 1.150 1.160 229,855 +0.00(+0.00%)
Oct 14, 2024 1.190 1.220 1.160 1.160 580,608 -0.07(-5.69%)
Oct 11, 2024 1.140 1.230 1.140 1.230 515,235 +0.07(+6.03%)
Oct 10, 2024 1.130 1.160 1.110 1.160 529,950 +0.01(+0.87%)
Oct 09, 2024 1.150 1.170 1.130 1.150 257,527 +0.00(+0.00%)
Oct 08, 2024 1.190 1.190 1.140 1.150 187,643 -0.02(-1.71%)
Oct 07, 2024 1.210 1.210 1.120 1.170 428,866 -0.02(-1.68%)
Oct 04, 2024 1.190 1.200 1.180 1.190 210,803 +0.00(+0.00%)
Oct 03, 2024 1.220 1.220 1.180 1.190 182,349 -0.02(-1.65%)
Oct 02, 2024 1.200 1.280 1.190 1.210 197,373 -0.02(-1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.