
FiscaNote Holdings Inc (NOTE)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0076 | -1.05263157895 | 0.722 | 0.7399 | 0.61 | 1773461 | 0.66664944 | CS |
4 | 0.1366 | 23.6413984078 | 0.5778 | 0.8442 | 0.48 | 3489595 | 0.61306504 | CS |
12 | 0.1175 | 19.6850393701 | 0.5969 | 0.8442 | 0.48 | 2275592 | 0.61049724 | CS |
26 | -0.5756 | -44.6201550388 | 1.29 | 2.03 | 0.48 | 2712556 | 1.04871523 | CS |
52 | -1.2656 | -63.9191919192 | 1.98 | 2.07 | 0.48 | 1874080 | 1.08505653 | CS |
156 | -7.0356 | -90.7819354839 | 7.75 | 12.3 | 0.48 | 1310155 | 1.70563142 | CS |
260 | -7.0356 | -90.7819354839 | 7.75 | 12.3 | 0.48 | 1310155 | 1.70563142 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752705600 | 0.6474 | 0.0235 | 3.77 | 0.62 | 0.6586999 | 0.61 | 1594106 |
1752619200 | 0.6239 | -0.0478 | -7.12 | 0.6835 | 0.699 | 0.61 | 2408678 |
1752532800 | 0.6717 | -0.0194 | -2.81 | 0.7 | 0.7049 | 0.65 | 1524200 |
1752273600 | 0.6911 | -0.0331 | -4.57 | 0.73 | 0.73 | 0.6714 | 2002418 |
1752187200 | 0.7242 | 0.0114 | 1.60 | 0.722 | 0.7399 | 0.705 | 1337902 |
1752100800 | 0.7128 | -0.0161 | -2.21 | 0.73 | 0.7353 | 0.7000999 | 1753571 |
1752014400 | 0.7289 | 0.0148 | 2.07 | 0.7175 | 0.7457 | 0.7 | 1657158 |
1751928000 | 0.7141 | -0.0359 | -4.79 | 0.78 | 0.78 | 0.6608 | 3893692 |
1751576640 | 0.75 | 0.0406 | 5.72 | 0.7499 | 0.8442 | 0.73 | 7668570 |
1751496000 | 0.7094 | 0.0925 | 14.99 | 0.632 | 0.7315 | 0.631 | 5615346 |
1751409600 | 0.6169 | 0.0805 | 15.01 | 0.54 | 0.6344 | 0.5364 | 5887196 |
1751323200 | 0.5364 | 0.0551 | 11.45 | 0.5096 | 0.55 | 0.5074999 | 2661984 |
1751064000 | 0.4813 | -0.0506 | -9.51 | 0.54 | 0.55 | 0.48 | 11943147 |
1750977600 | 0.5319 | 0.0132 | 2.54 | 0.5213 | 0.5353 | 0.506101 | 1749954 |
1750891200 | 0.5187 | -0.0034 | -0.65 | 0.515 | 0.542 | 0.51 | 1712900 |
1750804800 | 0.5221 | -0.0388 | -6.92 | 0.5699999 | 0.5699999 | 0.5125999 | 2599306 |
1750718400 | 0.5609 | 0.0584001 | 11.62 | 0.5003 | 0.58 | 0.5 | 3784123 |
1750459200 | 0.5024999 | -0.0538 | -9.67 | 0.5778 | 0.5865 | 0.5002 | 3018455 |
1750286400 | 0.5563 | 0.0309 | 5.88 | 0.5397999 | 0.5780999 | 0.5254 | 2422592 |
1750200000 | 0.5254 | 0.0054 | 1.04 | 0.53 | 0.53112 | 0.5 | 1166773 |
1750113600 | 0.52 | 0.005 | 0.97 | 0.507 | 0.5384 | 0.5 | 1716165 |
1749854400 | 0.515 | -0.0153 | -2.89 | 0.522 | 0.546 | 0.4804 | 3768021 |
1749768000 | 0.5303 | 0.0173 | 3.37 | 0.55 | 0.5626 | 0.51 | 2591926 |
1749681600 | 0.513 | -0.0615 | -10.70 | 0.59 | 0.5903 | 0.502 | 6006689 |
1749595200 | 0.5745 | -0.0688 | -10.69 | 0.6465999 | 0.6465999 | 0.5699999 | 5879699 |
1749508800 | 0.6433 | 0.0233 | 3.76 | 0.62 | 0.6433 | 0.6 | 1864564 |
1749249600 | 0.62 | 0.0042 | 0.68 | 0.61 | 0.6391 | 0.59 | 1741076 |
1749163200 | 0.6158 | -0.0504 | -7.57 | 0.66 | 0.6651899 | 0.61 | 1125586 |
1749076800 | 0.6662 | 0.0221 | 3.43 | 0.6334 | 0.6663 | 0.6235 | 1038892 |
1748990400 | 0.6441 | -0.0212 | -3.19 | 0.6451 | 0.66 | 0.62 | 896178 |
1748904000 | 0.6653 | 0.066 | 11.01 | 0.6065 | 0.6656 | 0.6011 | 1688027 |
1748644800 | 0.5993 | -0.0087 | -1.43 | 0.6 | 0.6065 | 0.5875 | 917326 |
1748558400 | 0.608 | -0.0151 | -2.42 | 0.6177 | 0.6264 | 0.6 | 1519665 |
1748472000 | 0.6231 | -0.0166 | -2.59 | 0.6432 | 0.647899 | 0.605 | 1551333 |
1748385600 | 0.6397 | 0.0135 | 2.16 | 0.63 | 0.6546 | 0.61 | 1163982 |
1748040000 | 0.6262 | -0.0255 | -3.91 | 0.66 | 0.6637 | 0.62 | 2098493 |
1747953600 | 0.6516999 | 0.0073999 | 1.15 | 0.6606 | 0.6606 | 0.6203999 | 767873 |
1747867200 | 0.6443 | -0.0308 | -4.56 | 0.67 | 0.6896 | 0.64 | 1074743 |
1747780800 | 0.6751 | -0.0147 | -2.13 | 0.6821 | 0.6985 | 0.6545 | 1576150 |
1747694400 | 0.6898 | -0.0109 | -1.56 | 0.6979 | 0.71 | 0.6717999 | 1299837 |
1747435200 | 0.7007 | 0.0174 | 2.55 | 0.6938 | 0.7138 | 0.64175 | 2024473 |
1747348800 | 0.6833 | 0.0373 | 5.77 | 0.6366 | 0.6833 | 0.605 | 1879413 |
1747262400 | 0.646 | -0.014 | -2.12 | 0.66 | 0.668 | 0.6137 | 1791518 |
1747176000 | 0.66 | 0.01 | 1.54 | 0.7046 | 0.7046 | 0.6349 | 2389470 |
1747089600 | 0.65 | -0.0173 | -2.59 | 0.699 | 0.7099 | 0.6421 | 2050192 |
1746830400 | 0.6673 | 0.0236 | 3.67 | 0.66 | 0.671 | 0.6304 | 1338308 |
1746744000 | 0.6437 | 0.0122001 | 1.93 | 0.6245 | 0.6854 | 0.6245 | 1334614 |
1746657600 | 0.6314999 | 0.0034999 | 0.56 | 0.6333 | 0.6382 | 0.612 | 884694 |
1746571200 | 0.628 | -0.0048 | -0.76 | 0.622 | 0.63 | 0.6 | 720841 |
1746484800 | 0.6328 | -0.0183 | -2.81 | 0.655 | 0.66 | 0.601 | 1078730 |
1746225600 | 0.6511 | 0.0312 | 5.03 | 0.633 | 0.665 | 0.615 | 1244466 |
1746139200 | 0.6199 | 0.0131 | 2.16 | 0.62 | 0.637 | 0.6 | 1379764 |
1746052800 | 0.6068 | 0.0018 | 0.30 | 0.615 | 0.6199 | 0.5700499 | 913020 |
1745966400 | 0.605 | -0.0331 | -5.19 | 0.6367 | 0.6501 | 0.5911999 | 1767120 |
1745880000 | 0.6381 | 0.003 | 0.47 | 0.65 | 0.669 | 0.63 | 807332 |
1745620800 | 0.6351 | -0.0176 | -2.70 | 0.67 | 0.673 | 0.619 | 1469854 |
1745534400 | 0.6526999 | 0.0570999 | 9.59 | 0.5969 | 0.6539 | 0.5969 | 881530 |
1745448000 | 0.5956 | 0.0122 | 2.09 | 0.6141 | 0.6309 | 0.58 | 1604502 |
1745361600 | 0.5834 | 0.0023001 | 0.40 | 0.5937 | 0.5998 | 0.5711 | 1959541 |
1745275200 | 0.5810999 | -0.0389 | -6.27 | 0.622 | 0.6271 | 0.5629999 | 1645587 |
1744929600 | 0.62 | -0.0117 | -1.85 | 0.6157 | 0.6468 | 0.6082 | 797156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.