FiscalNote Holdings Inc. (NOTE) Historical Stock Data
1.33 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NOTE is down -0.68% a day on average. There have been 15 days where FiscalNote Holdings Inc. closed green and 15 days where NOTE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.69 | 1.90 | 2.32M |
2024-03-13 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.62 | 1.74 | 0.95M |
2024-03-12 | 1.95 | 1.61 | ↓$0.34 (-17.44%) | 1.55 | 1.96 | 3.23M |
2024-03-11 | 2.14 | 2.03 | ↓$0.11 (-5.14%) | 1.95 | 2.27 | 1.73M |
2024-03-08 | 2.11 | 2.15 | ↑$0.04 (1.90%) | 2.10 | 2.23 | 1.24M |
2024-03-07 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 1.96 | 2.13 | 867.39K |
2024-03-06 | 2.07 | 1.99 | ↓$0.08 (-3.86%) | 1.96 | 2.19 | 1.18M |
2024-03-05 | 1.78 | 1.99 | ↑$0.21 (11.80%) | 1.72 | 2.09 | 1.97M |
2024-03-04 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.73 | 1.92 | 1.74M |
2024-03-01 | 1.67 | 1.78 | ↑$0.11 (6.59%) | 1.60 | 1.81 | 1.38M |
2024-02-29 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.46 | 1.65 | 0.98M |
2024-02-28 | 1.77 | 1.57 | ↓$0.20 (-11.30%) | 1.54 | 1.81 | 0.99M |
2024-02-27 | 1.62 | 1.72 | ↑$0.10 (6.17%) | 1.58 | 1.75 | 0.94M |
2024-02-26 | 1.68 | 1.61 | ↓$0.07 (-4.17%) | 1.52 | 1.74 | 1.03M |
2024-02-23 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.61 | 1.75 | 804.53K |
2024-02-22 | 1.61 | 1.71 | ↑$0.10 (6.21%) | 1.61 | 1.75 | 535.15K |
2024-02-21 | 1.76 | 1.59 | ↓$0.17 (-9.66%) | 1.57 | 1.78 | 704.04K |
2024-02-20 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.63 | 1.83 | 873.20K |
2024-02-16 | 1.49 | 1.69 | ↑$0.20 (13.42%) | 1.48 | 1.76 | 1.74M |
2024-02-15 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.40 | 1.54 | 585.75K |
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!