FiscaNote Holdings Inc (NOTE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0499 | 4.57798165138 | 1.09 | 1.28 | 1.05 | 2135003 | 1.16424262 | CS |
| 4 | 0.2099 | 22.5698924731 | 0.93 | 1.54 | 0.8 | 2145082 | 1.07451843 | CS |
| 12 | -0.0501 | -4.21008403361 | 1.19 | 1.54 | 0.7516 | 1039046 | 1.03836471 | CS |
| 26 | -0.3401 | -22.9797297297 | 1.48 | 2.07 | 0.7516 | 712844 | 1.19682361 | CS |
| 52 | -0.1501 | -11.6356589147 | 1.29 | 2.27 | 0.7516 | 757979 | 1.31593736 | CS |
| 156 | -6.6101 | -85.2916129032 | 7.75 | 12.3 | 0.65 | 961984 | 2.1255776 | CS |
| 260 | -6.6101 | -85.2916129032 | 7.75 | 12.3 | 0.65 | 961984 | 2.1255776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734651600 | 1.05 | -0.14 | -11.76 | 1.355 | 1.37 | 1 | 4440688 |
| 1734565200 | 1.19 | 0.14 | 13.33 | 1.1299999 | 1.54 | 1.1045 | 8671784 |
| 1734478800 | 1.05 | -0.1 | -8.70 | 1.15 | 1.17 | 1.04 | 1715120 |
| 1734392400 | 1.15 | 0.07 | 6.48 | 1.12 | 1.17 | 1 | 3066876 |
| 1734133200 | 1.08 | 0.18 | 19.95 | 0.9161 | 1.1 | 0.8817 | 2759337 |
| 1734046800 | 0.9004 | 0.0904 | 11.16 | 0.8 | 0.9599 | 0.8 | 1845599 |
| 1733960400 | 0.81 | -0.018 | -2.17 | 0.8199999 | 0.8497 | 0.8 | 624191 |
| 1733874000 | 0.828 | -0.007 | -0.84 | 0.85 | 0.8545 | 0.805 | 771655 |
| 1733787600 | 0.835 | -0.055 | -6.18 | 0.8932 | 0.949 | 0.8218 | 1995308 |
| 1733528400 | 0.89 | 0.03 | 3.49 | 0.875 | 0.943 | 0.871 | 758732 |
| 1733442000 | 0.86 | -0.1 | -10.42 | 0.94 | 0.9414 | 0.8097 | 995972 |
| 1733355600 | 0.96 | 0.0195 | 2.07 | 0.9547 | 0.9924 | 0.905 | 918164 |
| 1733269200 | 0.9405 | -0.1095 | -10.43 | 0.99 | 1.04 | 0.9345 | 1033979 |
| 1733182800 | 1.05 | 0.18 | 20.03 | 1 | 1.1 | 0.9002 | 2349904 |
| 1732917840 | 0.8748 | -0.0198 | -2.21 | 0.93 | 0.93 | 0.87 | 269237 |
| 1732750800 | 0.8946 | 0.0484 | 5.72 | 0.8556 | 0.9137 | 0.8502 | 256314 |
| 1732664400 | 0.8462 | -0.0807 | -8.71 | 0.92 | 0.935 | 0.8338 | 328125 |
| 1732578000 | 0.9269 | -0.003 | -0.32 | 0.9393 | 1.02 | 0.92 | 762698 |
| 1732318800 | 0.9299 | 0.0624 | 7.19 | 0.8889 | 0.9339 | 0.8762 | 537237 |
| 1732232400 | 0.8675 | 0.0784 | 9.94 | 0.79 | 0.9 | 0.78 | 531173 |
| 1732146000 | 0.7891 | 0.0092 | 1.18 | 0.766 | 0.8 | 0.766 | 774587 |
| 1732059600 | 0.7799 | -0.0101 | -1.28 | 0.77 | 0.798 | 0.77 | 493140 |
| 1731973200 | 0.79 | -0.0102 | -1.27 | 0.84 | 0.84 | 0.7776 | 754233 |
| 1731714000 | 0.8002 | 0.0001 | 0.01 | 0.8402 | 0.8486 | 0.78 | 379117 |
| 1731627600 | 0.8001 | 0.0314 | 4.08 | 0.79 | 0.88 | 0.79 | 551482 |
| 1731541200 | 0.7687 | -0.11 | -12.52 | 0.92 | 0.935 | 0.7672 | 1210156 |
| 1731454800 | 0.8787 | -0.0566 | -6.05 | 0.925 | 0.96 | 0.8787 | 522493 |
| 1731368400 | 0.9353 | 0.0014 | 0.15 | 0.9339 | 0.98 | 0.92 | 760331 |
| 1731109200 | 0.9339 | -0.0161 | -1.69 | 0.95 | 0.979 | 0.9222 | 301686 |
| 1731022800 | 0.95 | 0.0444 | 4.90 | 0.9388 | 0.963 | 0.91905 | 515104 |
| 1730936400 | 0.9056 | 0.0156 | 1.75 | 0.95 | 0.95 | 0.8911 | 442908 |
| 1730850000 | 0.89 | 0.0443 | 5.24 | 0.897 | 0.92 | 0.8737 | 314938 |
| 1730763600 | 0.8457 | -0.0443 | -4.98 | 0.8643 | 0.8948 | 0.8001 | 427375 |
| 1730500800 | 0.89 | -0.02 | -2.20 | 0.959 | 1 | 0.8801 | 385393 |
| 1730414400 | 0.91 | -0.07 | -7.14 | 1.02 | 1.02 | 0.7516 | 1427866 |
| 1730328000 | 0.98 | -0.0083 | -0.84 | 0.99 | 1.02 | 0.9517 | 669004 |
| 1730241600 | 0.9883 | -0.0317 | -3.11 | 1.03 | 1.0315 | 0.97 | 409945 |
| 1730155200 | 1.02 | -0.05 | -4.67 | 1.05 | 1.09 | 0.9521 | 873264 |
| 1729896000 | 1.07 | -0.03 | -2.73 | 1.12 | 1.12 | 1.06 | 230419 |
| 1729809600 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.15 | 0.89 | 1358455 |
| 1729723200 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.18 | 1.125 | 369091 |
| 1729636800 | 1.17 | 0 | 0.00 | 1.19 | 1.19 | 1.15 | 185342 |
| 1729550400 | 1.17 | -0.02 | -1.68 | 1.17 | 1.2 | 1.1399999 | 225918 |
| 1729291200 | 1.19 | 0.03 | 2.59 | 1.15 | 1.21 | 1.145 | 240770 |
| 1729204800 | 1.16 | 0 | 0.00 | 1.17 | 1.18 | 1.1299999 | 158237 |
| 1729118400 | 1.16 | 0 | 0.00 | 1.19 | 1.19 | 1.1299999 | 171001 |
| 1729032000 | 1.16 | 0 | 0.00 | 1.19 | 1.19 | 1.15 | 229855 |
| 1728945600 | 1.16 | -0.07 | -5.69 | 1.19 | 1.22 | 1.16 | 580608 |
| 1728686400 | 1.23 | 0.07 | 6.03 | 1.1399999 | 1.23 | 1.1399999 | 515181 |
| 1728600000 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.16 | 1.11 | 529950 |
| 1728513600 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.1299999 | 257527 |
| 1728427200 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1399999 | 187540 |
| 1728340800 | 1.17 | -0.02 | -1.68 | 1.21 | 1.21 | 1.12 | 428866 |
| 1728081600 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.18 | 210803 |
| 1727995200 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.18 | 182349 |
| 1727908800 | 1.21 | -0.02 | -1.63 | 1.2 | 1.28 | 1.19 | 197373 |
| 1727822400 | 1.23 | -0.05 | -3.91 | 1.25 | 1.28 | 1.2 | 395611 |
| 1727736000 | 1.28 | 0.01 | 0.79 | 1.25 | 1.32 | 1.23 | 404580 |
| 1727476800 | 1.27 | 0.02 | 1.60 | 1.22 | 1.28 | 1.17 | 382318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
