FiscalNote Holdings Inc. (NOTE) Historical Stock Data
1.37 ↑0.10 (7.87%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, NOTE is down -0.61% a day on average. There have been 14 days where FiscalNote Holdings Inc. closed green and 16 days where NOTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.28 | 1.37 | ↑$0.09 (7.03%) | 1.27 | 1.37 | 495.57K |
| 2024-04-25 | 1.18 | 1.27 | ↑$0.09 (7.63%) | 1.15 | 1.28 | 623.88K |
| 2024-04-24 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.22 | 339.90K |
| 2024-04-23 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.16 | 1.24 | 574.61K |
| 2024-04-22 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.15 | 1.17 | 206.40K |
| 2024-04-19 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.11 | 1.22 | 505.02K |
| 2024-04-18 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.19 | 1.35 | 709.83K |
| 2024-04-17 | 1.13 | 1.22 | ↑$0.09 (7.96%) | 1.12 | 1.22 | 493.38K |
| 2024-04-16 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.06 | 1.17 | 324.35K |
| 2024-04-15 | 1.27 | 1.16 | ↓$0.11 (-8.66%) | 1.11 | 1.27 | 534.66K |
| 2024-04-12 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.20 | 1.31 | 535.08K |
| 2024-04-11 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.21 | 1.35 | 549.38K |
| 2024-04-10 | 1.34 | 1.27 | ↓$0.07 (-5.22%) | 1.26 | 1.35 | 546.64K |
| 2024-04-09 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.33 | 1.46 | 509.09K |
| 2024-04-08 | 1.33 | 1.40 | ↑$0.07 (5.26%) | 1.30 | 1.43 | 827.86K |
| 2024-04-05 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.24 | 1.41 | 1.06M |
| 2024-04-04 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.17 | 1.38 | 1.27M |
| 2024-04-03 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.14 | 1.25 | 503.62K |
| 2024-04-02 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.16 | 1.25 | 641.62K |
| 2024-04-01 | 1.35 | 1.25 | ↓$0.10 (-7.41%) | 1.22 | 1.36 | 457.78K |
| 2024-03-28 | 1.28 | 1.33 | ↑$0.05 (3.91%) | 1.28 | 1.39 | 752.33K |
| 2024-03-27 | 1.27 | 1.32 | ↑$0.05 (3.94%) | 1.25 | 1.35 | 868.36K |
| 2024-03-26 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.26 | 1.36 | 0.93M |
| 2024-03-25 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.32 | 1.40 | 704.84K |
| 2024-03-22 | 1.50 | 1.39 | ↓$0.11 (-7.33%) | 1.34 | 1.50 | 576.23K |
| 2024-03-21 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.46 | 1.53 | 858.45K |
| 2024-03-20 | 1.64 | 1.50 | ↓$0.14 (-8.54%) | 1.45 | 1.65 | 1.29M |
| 2024-03-19 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.57 | 1.75 | 844.52K |
| 2024-03-18 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.74 | 1.80 | 704.73K |
| 2024-03-15 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.70 | 1.80 | 1.25M |
Create an account or log in to view more rows.
$NOTE already bouncing back.
$NOTE low volume
expect flat or negative close
$NOTE HERE WE GO
$NOTE LFGGGGGG
$NOTE what caused the sell off in an otherwise good tech market today?
$NOTE i hate money so im buying
$NOTE all’s I know is buy and hold… no expectations
$NOTE Exciting times ahead people.
$NOTE has just been halted from trading.
$NOTE Bears go home!