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 | 0.34 | 24.1134751773 | 1.41 | 1.89 | 1.3743 | 1396268 | 1.6716504 | CS |
| 4 | 0.62 | 54.8672566372 | 1.13 | 1.89 | 1.12 | 903951 | 1.48102816 | CS |
| 12 | 0.59 | 50.8620689655 | 1.16 | 1.89 | 1.055 | 686193 | 1.38867633 | CS |
| 26 | 0.68 | 63.5514018692 | 1.07 | 2.27 | 0.87 | 828454 | 1.45237592 | CS |
| 52 | -2.12 | -54.7803617571 | 3.87 | 4.505 | 0.65 | 973195 | 1.75765295 | CS |
| 156 | -6 | -77.4193548387 | 7.75 | 12.3 | 0.65 | 1028553 | 2.28577399 | CS |
| 260 | -6 | -77.4193548387 | 7.75 | 12.3 | 0.65 | 1028553 | 2.28577399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 1.78 | -0.01 | -0.56 | 1.76 | 1.83 | 1.72 | 611353 |
| 1720478400 | 1.79 | -0.05 | -2.72 | 1.86 | 1.89 | 1.75 | 910007 |
| 1720219200 | 1.84 | 0.17 | 10.18 | 1.66 | 1.86 | 1.58 | 1189027 |
| 1720040640 | 1.67 | 0.2 | 13.61 | 1.45 | 1.67 | 1.445 | 1975449 |
| 1719960000 | 1.47 | 0.06 | 4.26 | 1.41 | 1.47 | 1.3743 | 1510589 |
| 1719873600 | 1.41 | -0.03 | -2.08 | 1.44 | 1.44 | 1.36 | 612875 |
| 1719614400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1719528000 | 1.44 | -0.06 | -4.00 | 1.48 | 1.5 | 1.37 | 535138 |
| 1719441600 | 1.5 | 0.06 | 4.17 | 1.45 | 1.53 | 1.43 | 857656 |
| 1719355200 | 1.44 | -0.04 | -2.70 | 1.51 | 1.53 | 1.42 | 563542 |
| 1719268800 | 1.48 | 0.08 | 5.71 | 1.44 | 1.51 | 1.425 | 755370 |
| 1719009600 | 1.4 | 0.05 | 3.70 | 1.29 | 1.46 | 1.29 | 1371672 |
| 1718923200 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.31 | 623417 |
| 1718750400 | 1.35 | -0.05 | -3.57 | 1.41 | 1.44 | 1.33 | 536664 |
| 1718664000 | 1.4 | 0.01 | 0.72 | 1.37 | 1.465 | 1.31 | 948337 |
| 1718404800 | 1.3899999 | 0.09 | 6.92 | 1.28 | 1.44 | 1.27 | 587032 |
| 1718318400 | 1.3 | 0.05 | 4.00 | 1.27 | 1.36 | 1.23 | 636039 |
| 1718232000 | 1.25 | 0.09 | 7.76 | 1.19 | 1.35 | 1.18 | 891552 |
| 1718145600 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.18 | 1.12 | 862806 |
| 1718059200 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1399999 | 1.12 | 266008 |
| 1717800000 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.19 | 1.12 | 483220 |
| 1717713600 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.2 | 1.12 | 829289 |
| 1717627200 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.17 | 534863 |
| 1717540800 | 1.2 | -0.03 | -2.44 | 1.2 | 1.22 | 1.15 | 470229 |
| 1717454400 | 1.23 | -0.05 | -3.91 | 1.27 | 1.305 | 1.19 | 1141519 |
| 1717195200 | 1.28 | -0.02 | -1.54 | 1.35 | 1.35 | 1.28 | 271816 |
| 1717108800 | 1.3 | 0 | 0.00 | 1.31 | 1.34 | 1.28 | 240192 |
| 1717022400 | 1.3 | -0.09 | -6.47 | 1.35 | 1.37 | 1.29 | 301791 |
| 1716936000 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.45 | 1.345 | 289774 |
| 1716590400 | 1.42 | -0.12 | -7.79 | 1.52 | 1.55 | 1.415 | 466655 |
| 1716504000 | 1.54 | 0.04 | 2.67 | 1.49 | 1.545 | 1.47 | 501559 |
| 1716417600 | 1.5 | 0.01 | 0.67 | 1.5 | 1.55 | 1.45 | 328567 |
| 1716331200 | 1.49 | 0 | 0.00 | 1.48 | 1.5149999 | 1.4533 | 254627 |
| 1716244800 | 1.49 | 0.02 | 1.36 | 1.45 | 1.49 | 1.33 | 578397 |
| 1715985600 | 1.47 | -0.02 | -1.34 | 1.5 | 1.5 | 1.3899999 | 442622 |
| 1715899200 | 1.49 | 0.01 | 0.68 | 1.51 | 1.5399 | 1.43 | 440465 |
| 1715812800 | 1.48 | -0.04 | -2.63 | 1.51 | 1.57 | 1.46 | 607675 |
| 1715726400 | 1.52 | 0.04 | 2.70 | 1.47 | 1.605 | 1.42 | 1519226 |
| 1715640000 | 1.48 | 0.21 | 16.54 | 1.32 | 1.48 | 1.24 | 1699404 |
| 1715380800 | 1.27 | -0.02 | -1.55 | 1.28 | 1.3899999 | 1.21 | 1424818 |
| 1715294400 | 1.29 | 0.07 | 5.74 | 1.37 | 1.3799999 | 1.182 | 2269957 |
| 1715208000 | 1.22 | -0.08 | -6.15 | 1.28 | 1.29 | 1.185 | 591346 |
| 1715121600 | 1.3 | -0.06 | -4.41 | 1.36 | 1.4 | 1.29 | 266142 |
| 1715035200 | 1.36 | -0.04 | -2.86 | 1.3899999 | 1.43 | 1.34 | 541732 |
| 1714776000 | 1.4 | 0.05 | 3.70 | 1.36 | 1.445 | 1.36 | 422039 |
| 1714689600 | 1.35 | 0.01 | 0.75 | 1.3899999 | 1.41 | 1.25 | 524118 |
| 1714603200 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.4 | 1.33 | 293369 |
| 1714516800 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.4396 | 1.33 | 451383 |
| 1714430400 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.425 | 1.345 | 334939 |
| 1714171200 | 1.37 | 0.1 | 7.87 | 1.28 | 1.37 | 1.27 | 495560 |
| 1714084800 | 1.27 | 0.07 | 5.83 | 1.18 | 1.28 | 1.15 | 623857 |
| 1713998400 | 1.2 | 0 | 0.00 | 1.21 | 1.22 | 1.18 | 339902 |
| 1713912000 | 1.2 | 0.03 | 2.56 | 1.16 | 1.24 | 1.16 | 574606 |
| 1713825600 | 1.17 | 0.02 | 1.74 | 1.15 | 1.17 | 1.15 | 206197 |
| 1713566400 | 1.15 | -0.09 | -7.26 | 1.22 | 1.22 | 1.11 | 504801 |
| 1713480000 | 1.24 | 0.02 | 1.64 | 1.27 | 1.35 | 1.19 | 709831 |
| 1713393600 | 1.22 | 0.08 | 7.02 | 1.1299999 | 1.22 | 1.12 | 492862 |
| 1713307200 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.18 | 1.055 | 324306 |
| 1713220800 | 1.16 | -0.08 | -6.45 | 1.27 | 1.27 | 1.11 | 534484 |
| 1712961600 | 1.24 | -0.04 | -3.13 | 1.3 | 1.31 | 1.2 | 535084 |
| 1712875200 | 1.28 | 0.01 | 0.79 | 1.35 | 1.35 | 1.21 | 549126 |
| 1712788800 | 1.27 | -0.11 | -7.97 | 1.34 | 1.35 | 1.26 | 546535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
