FiscaNote Holdings Inc (NOTE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0099 | 0.961165048544 | 1.03 | 1.11 | 0.803 | 2391794 | 0.9742254 | CS |
| 4 | -0.7101 | -40.5771428571 | 1.75 | 1.76 | 0.803 | 2774870 | 1.20920005 | CS |
| 12 | -0.1301 | -11.1196581197 | 1.17 | 2.03 | 0.803 | 4145141 | 1.40216937 | CS |
| 26 | -0.1601 | -13.3416666667 | 1.2 | 2.03 | 0.7516 | 2341554 | 1.32470527 | CS |
| 52 | -0.6601 | -38.8294117647 | 1.7 | 2.07 | 0.7516 | 1441572 | 1.34381392 | CS |
| 156 | -6.7101 | -86.5819354839 | 7.75 | 12.3 | 0.65 | 1221095 | 1.92676588 | CS |
| 260 | -6.7101 | -86.5819354839 | 7.75 | 12.3 | 0.65 | 1221095 | 1.92676588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 1.01 | 0.02 | 1.72 | 0.9993 | 1.03 | 0.983 | 914968 |
| 1742337600 | 0.9929 | -0.0571 | -5.44 | 1.04 | 1.08 | 0.98 | 2270741 |
| 1742251200 | 1.05 | 0.13 | 13.77 | 0.95 | 1.11 | 0.9331 | 1871347 |
| 1741992000 | 0.9229 | -0.0423 | -4.38 | 0.9484 | 0.98 | 0.803 | 4663074 |
| 1741905600 | 0.9652 | -0.0748 | -7.19 | 1.01 | 1.05 | 0.95 | 2036256 |
| 1741819200 | 1.04 | 0.04 | 4.00 | 1.03 | 1.07 | 1.0001 | 1117551 |
| 1741732800 | 1 | -0.03 | -2.91 | 0.9997 | 1.05 | 0.98 | 1519483 |
| 1741646400 | 1.03 | -0.08 | -7.21 | 1.08 | 1.09 | 0.985 | 2219386 |
| 1741390800 | 1.11 | 0.03 | 2.78 | 1.05 | 1.114 | 1.01 | 2426670 |
| 1741304400 | 1.08 | -0.06 | -5.26 | 1.12 | 1.1299999 | 1.04 | 2119437 |
| 1741218000 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 978082 |
| 1741131600 | 1.1399999 | 0.01 | 0.88 | 1.08 | 1.2 | 1.08 | 2373700 |
| 1741045200 | 1.1299999 | -0.1 | -8.13 | 1.25 | 1.25 | 1.12 | 2789839 |
| 1740786000 | 1.23 | 0.02 | 1.65 | 1.2 | 1.25 | 1.155 | 1756286 |
| 1740699600 | 1.21 | -0.05 | -3.97 | 1.29 | 1.3 | 1.2 | 2386547 |
| 1740613200 | 1.26 | 0.02 | 1.61 | 1.3 | 1.35 | 1.25 | 1920920 |
| 1740526800 | 1.24 | -0.1 | -7.46 | 1.3 | 1.328 | 1.2 | 3947820 |
| 1740440400 | 1.34 | -0.06 | -4.29 | 1.49 | 1.6 | 1.32 | 8535401 |
| 1740181200 | 1.4 | -0.1 | -6.67 | 1.44 | 1.58 | 1.36 | 3163396 |
| 1740094800 | 1.5 | -0.09 | -5.66 | 1.55 | 1.56 | 1.43 | 3366612 |
| 1740008400 | 1.59 | -0.17 | -9.66 | 1.75 | 1.76 | 1.58 | 4034845 |
| 1739922000 | 1.76 | 0.09 | 5.39 | 1.77 | 1.87 | 1.72 | 4731057 |
| 1739576400 | 1.67 | -0.26 | -13.47 | 1.99 | 1.99 | 1.58 | 6720518 |
| 1739490000 | 1.93 | 0.07 | 3.76 | 2 | 2.0299999 | 1.8 | 6702362 |
| 1739403600 | 1.86 | -0.01 | -0.53 | 1.76 | 2.0099999 | 1.71 | 8280307 |
| 1739317200 | 1.87 | 0.21 | 12.65 | 1.7 | 1.98 | 1.59 | 17025827 |
| 1739230800 | 1.66 | 0.38 | 29.69 | 1.3 | 1.685 | 1.29 | 10358853 |
| 1738971600 | 1.28 | -0.06 | -4.48 | 1.28 | 1.35 | 1.2549999 | 1518227 |
| 1738885200 | 1.34 | 0 | 0.00 | 1.35 | 1.41 | 1.29 | 1817415 |
| 1738798800 | 1.34 | 0.06 | 4.69 | 1.28 | 1.35 | 1.23 | 2356798 |
| 1738712400 | 1.28 | 0.1 | 8.47 | 1.21 | 1.3 | 1.18 | 1838746 |
| 1738626000 | 1.18 | -0.07 | -5.60 | 1.2 | 1.23 | 1.1299999 | 2571374 |
| 1738366800 | 1.25 | -0.01 | -0.79 | 1.27 | 1.315 | 1.22 | 1752809 |
| 1738280400 | 1.26 | -0.05 | -3.82 | 1.34 | 1.36 | 1.22 | 3139941 |
| 1738194000 | 1.31 | -0.1 | -7.09 | 1.3799999 | 1.43 | 1.2601 | 2964275 |
| 1738107600 | 1.41 | 0.01 | 0.71 | 1.3799999 | 1.5049999 | 1.34 | 8405143 |
| 1738021200 | 1.4 | 0.03 | 2.19 | 1.32 | 1.5006 | 1.25 | 7398134 |
| 1737762000 | 1.37 | -0.21 | -13.29 | 1.45 | 1.5 | 1.34 | 2920157 |
| 1737675600 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1737589200 | 1.58 | 0.21 | 15.33 | 1.3799999 | 1.6 | 1.3799999 | 7776417 |
| 1737502800 | 1.37 | 0.1 | 7.87 | 1.31 | 1.54 | 1.245 | 9933657 |
| 1737157200 | 1.27 | 0.03 | 2.42 | 1.29 | 1.325 | 1.25 | 2501370 |
| 1737070800 | 1.24 | -0.11 | -8.15 | 1.35 | 1.35 | 1.21 | 2279347 |
| 1736984400 | 1.35 | 0.09 | 7.14 | 1.25 | 1.37 | 1.195 | 4731595 |
| 1736898000 | 1.26 | 0.06 | 5.00 | 1.22 | 1.26 | 1.16 | 1911356 |
| 1736811600 | 1.2 | -0.11 | -8.40 | 1.23 | 1.25 | 1.15 | 2097971 |
| 1736552400 | 1.31 | 0.14 | 11.97 | 1.16 | 1.31 | 1.15 | 3034989 |
| 1736379600 | 1.17 | -0.16 | -12.03 | 1.28 | 1.3 | 1.15 | 4794705 |
| 1736293200 | 1.33 | -0.04 | -2.92 | 1.45 | 1.52 | 1.3 | 6228392 |
| 1736206800 | 1.37 | 0.12 | 9.60 | 1.28 | 1.46 | 1.23 | 7691974 |
| 1735947600 | 1.25 | 0.21 | 20.19 | 1.03 | 1.32 | 1.01 | 9164894 |
| 1735861200 | 1.04 | -0.03 | -2.80 | 1.07 | 1.12 | 0.98 | 2482907 |
| 1735688400 | 1.07 | -0.08 | -6.96 | 1.16 | 1.1696 | 1.05 | 3125841 |
| 1735602000 | 1.15 | 0.01 | 0.88 | 1.2 | 1.21 | 1.15 | 4231749 |
| 1735342800 | 1.1399999 | -0.06 | -5.00 | 1.25 | 1.28 | 1.1 | 3753148 |
| 1735256400 | 1.2 | 0.03 | 2.56 | 1.17 | 1.21 | 1.1299999 | 2097954 |
| 1735077840 | 1.17 | -0.03 | -2.50 | 1.18 | 1.21 | 1.11 | 977372 |
| 1734997200 | 1.2 | 0.09 | 8.11 | 1.22 | 1.23 | 1.12 | 2397493 |
| 1734738000 | 1.11 | 0.06 | 5.71 | 1.09 | 1.17 | 1.05 | 3067191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
