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.

DateOpenCloseChangeLowHighVolume
2024-03-281.281.33↑$0.05 (3.91%)1.281.39752.33K
2024-03-271.271.32↑$0.05 (3.94%)1.251.35868.36K
2024-03-261.301.29↓$0.01 (-0.77%)1.261.360.93M
2024-03-251.351.37↑$0.02 (1.48%)1.321.40704.84K
2024-03-221.501.39↓$0.11 (-7.33%)1.341.50576.23K
2024-03-211.471.47↑$0.00 (0.00%)1.461.53858.45K
2024-03-201.641.50↓$0.14 (-8.54%)1.451.651.29M
2024-03-191.701.65↓$0.05 (-2.94%)1.571.75844.52K
2024-03-181.781.75↓$0.03 (-1.69%)1.741.80704.73K
2024-03-151.741.75↑$0.01 (0.57%)1.701.801.25M
2024-03-141.711.70↓$0.01 (-0.58%)1.691.902.32M
2024-03-131.711.68↓$0.03 (-1.75%)1.621.740.95M
2024-03-121.951.61↓$0.34 (-17.44%)1.551.963.23M
2024-03-112.142.03↓$0.11 (-5.14%)1.952.271.73M
2024-03-082.112.15↑$0.04 (1.90%)2.102.231.24M
2024-03-072.042.06↑$0.02 (0.98%)1.962.13867.39K
2024-03-062.071.99↓$0.08 (-3.86%)1.962.191.18M
2024-03-051.781.99↑$0.21 (11.80%)1.722.091.97M
2024-03-041.841.80↓$0.04 (-2.17%)1.731.921.74M
2024-03-011.671.78↑$0.11 (6.59%)1.601.811.38M
2024-02-291.621.65↑$0.03 (1.85%)1.461.650.98M
2024-02-281.771.57↓$0.20 (-11.30%)1.541.810.99M
2024-02-271.621.72↑$0.10 (6.17%)1.581.750.94M
2024-02-261.681.61↓$0.07 (-4.17%)1.521.741.03M
2024-02-231.751.67↓$0.08 (-4.57%)1.611.75804.53K
2024-02-221.611.71↑$0.10 (6.21%)1.611.75535.15K
2024-02-211.761.59↓$0.17 (-9.66%)1.571.78704.04K
2024-02-201.761.76↑$0.00 (0.00%)1.631.83873.20K
2024-02-161.491.69↑$0.20 (13.42%)1.481.761.74M
2024-02-151.431.47↑$0.04 (2.80%)1.401.54585.75K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$NOTE low volume

expect flat or negative close

0 Like Report
jchonnee

$NOTE what caused the sell off in an otherwise good tech market today?

0 Like Report
glaglewd

$NOTE all’s I know is buy and hold… no expectations

0 Like Report