Home
Investing
Stocks
USA
NYSE
FiscaNote Holdings Inc (NOTE)
FiscaNote Holdings Inc (NOTE) Historical

FiscaNote Holdings Inc (NOTE)

0.7144

0.067

( 10.35% )

Updated: 12:25:54

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

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

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