FiscalNote Holdings, Inc. (NOTE)
NYSE: NOTE · Real-Time Price · USD
1.250
-0.010 (-0.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.20 | 1.26 | 1.17 | 1.26 | 1.26 | 5.00% | 481,433 |
| Sep 24, 2024 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | - | 282,882 |
| Sep 23, 2024 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 194,877 |
| Sep 20, 2024 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 530,184 |
| Sep 19, 2024 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | 2.56% | 262,358 |
| Sep 18, 2024 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 362,749 |
| Sep 17, 2024 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | -3.97% | 232,772 |
| Sep 16, 2024 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 174,399 |
| Sep 13, 2024 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 211,116 |
| Sep 12, 2024 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | 2.40% | 228,868 |
| Sep 11, 2024 | 1.21 | 1.28 | 1.19 | 1.25 | 1.25 | 1.63% | 252,728 |
| Sep 10, 2024 | 1.17 | 1.26 | 1.17 | 1.23 | 1.23 | 3.36% | 262,230 |
| Sep 9, 2024 | 1.18 | 1.21 | 1.14 | 1.19 | 1.19 | - | 240,402 |
| Sep 6, 2024 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | -5.56% | 312,468 |
| Sep 5, 2024 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | - | 210,687 |
| Sep 4, 2024 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 455,987 |
| Sep 3, 2024 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -3.85% | 275,334 |
| Aug 30, 2024 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 294,754 |
| Aug 29, 2024 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 166,261 |
| Aug 28, 2024 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 181,940 |
| Aug 27, 2024 | 1.39 | 1.42 | 1.28 | 1.29 | 1.29 | -9.79% | 263,236 |
| Aug 26, 2024 | 1.34 | 1.47 | 1.31 | 1.43 | 1.43 | 7.52% | 506,011 |
| Aug 23, 2024 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 3.91% | 292,423 |
| Aug 22, 2024 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 157,697 |
| Aug 21, 2024 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 120,055 |
| Aug 20, 2024 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 197,665 |
| Aug 19, 2024 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 4.00% | 241,025 |
| Aug 16, 2024 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 190,189 |
| Aug 15, 2024 | 1.27 | 1.30 | 1.18 | 1.23 | 1.23 | -0.81% | 545,513 |
| Aug 14, 2024 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.13% | 221,923 |
| Aug 13, 2024 | 1.22 | 1.28 | 1.20 | 1.28 | 1.28 | 4.07% | 296,206 |
| Aug 12, 2024 | 1.28 | 1.31 | 1.21 | 1.23 | 1.23 | -6.11% | 223,274 |
| Aug 9, 2024 | 1.29 | 1.31 | 1.22 | 1.31 | 1.31 | -4.38% | 927,106 |
| Aug 8, 2024 | 1.35 | 1.44 | 1.35 | 1.37 | 1.37 | -1.44% | 366,698 |
| Aug 7, 2024 | 1.42 | 1.47 | 1.36 | 1.39 | 1.39 | -1.42% | 347,280 |
| Aug 6, 2024 | 1.40 | 1.45 | 1.36 | 1.41 | 1.41 | 6.82% | 252,858 |
| Aug 5, 2024 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | -2.94% | 597,360 |
| Aug 2, 2024 | 1.43 | 1.45 | 1.34 | 1.36 | 1.36 | -6.21% | 462,563 |
| Aug 1, 2024 | 1.52 | 1.53 | 1.40 | 1.45 | 1.45 | -5.23% | 572,449 |
| Jul 31, 2024 | 1.60 | 1.63 | 1.52 | 1.53 | 1.53 | -4.38% | 551,626 |
| Jul 30, 2024 | 1.74 | 1.74 | 1.58 | 1.60 | 1.60 | -6.98% | 552,186 |
| Jul 29, 2024 | 1.80 | 1.84 | 1.69 | 1.72 | 1.72 | -5.49% | 662,507 |
| Jul 26, 2024 | 1.95 | 1.95 | 1.80 | 1.82 | 1.82 | -2.67% | 272,261 |
| Jul 25, 2024 | 1.75 | 1.90 | 1.74 | 1.87 | 1.87 | 5.06% | 418,361 |
| Jul 24, 2024 | 1.90 | 1.92 | 1.78 | 1.78 | 1.78 | -6.32% | 302,578 |
| Jul 23, 2024 | 1.84 | 1.91 | 1.81 | 1.90 | 1.90 | 2.15% | 456,648 |
| Jul 22, 2024 | 1.91 | 1.91 | 1.79 | 1.86 | 1.86 | 1.09% | 286,728 |
| Jul 19, 2024 | 1.79 | 1.90 | 1.79 | 1.84 | 1.84 | 1.10% | 261,294 |
| Jul 18, 2024 | 1.94 | 1.98 | 1.81 | 1.82 | 1.82 | -7.61% | 425,588 |
| Jul 17, 2024 | 1.98 | 2.07 | 1.93 | 1.97 | 1.97 | -2.48% | 605,389 |
| Jul 16, 2024 | 1.88 | 2.02 | 1.82 | 2.02 | 2.02 | 7.45% | 622,363 |
| Jul 15, 2024 | 1.91 | 1.94 | 1.83 | 1.88 | 1.88 | -2.08% | 420,955 |
| Jul 12, 2024 | 1.98 | 2.03 | 1.89 | 1.92 | 1.92 | -1.54% | 502,260 |
| Jul 11, 2024 | 1.84 | 2.03 | 1.84 | 1.95 | 1.95 | 5.98% | 1,067,956 |
| Jul 10, 2024 | 1.79 | 1.86 | 1.74 | 1.84 | 1.84 | 3.37% | 515,139 |
| Jul 9, 2024 | 1.76 | 1.83 | 1.72 | 1.78 | 1.78 | -0.56% | 611,807 |
| Jul 8, 2024 | 1.86 | 1.89 | 1.75 | 1.79 | 1.79 | -2.72% | 910,445 |
| Jul 5, 2024 | 1.66 | 1.86 | 1.58 | 1.84 | 1.84 | 10.18% | 1,189,166 |
| Jul 3, 2024 | 1.45 | 1.67 | 1.45 | 1.67 | 1.67 | 13.61% | 1,975,449 |
| Jul 2, 2024 | 1.41 | 1.47 | 1.37 | 1.47 | 1.47 | 4.26% | 1,510,752 |
| Jul 1, 2024 | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | -3.42% | 612,875 |
| Jun 28, 2024 | 1.45 | 1.49 | 1.40 | 1.46 | 1.46 | 1.39% | 4,252,763 |
| Jun 27, 2024 | 1.48 | 1.50 | 1.37 | 1.44 | 1.44 | -4.00% | 535,138 |
| Jun 26, 2024 | 1.45 | 1.53 | 1.43 | 1.50 | 1.50 | 4.17% | 857,671 |
| Jun 25, 2024 | 1.51 | 1.53 | 1.42 | 1.44 | 1.44 | -2.70% | 563,607 |
| Jun 24, 2024 | 1.44 | 1.51 | 1.43 | 1.48 | 1.48 | 5.71% | 755,370 |
| Jun 21, 2024 | 1.29 | 1.46 | 1.29 | 1.40 | 1.40 | 3.70% | 1,371,697 |
| Jun 20, 2024 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | - | 623,518 |
| Jun 18, 2024 | 1.41 | 1.44 | 1.33 | 1.35 | 1.35 | -3.57% | 536,677 |
| Jun 17, 2024 | 1.37 | 1.47 | 1.31 | 1.40 | 1.40 | 0.72% | 948,348 |
| Jun 14, 2024 | 1.28 | 1.44 | 1.27 | 1.39 | 1.39 | 6.92% | 587,042 |
| Jun 13, 2024 | 1.27 | 1.36 | 1.23 | 1.30 | 1.30 | 4.00% | 636,159 |
| Jun 12, 2024 | 1.19 | 1.35 | 1.18 | 1.25 | 1.25 | 7.76% | 891,668 |
| Jun 11, 2024 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 863,976 |
| Jun 10, 2024 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 266,009 |
| Jun 7, 2024 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | - | 483,239 |
| Jun 6, 2024 | 1.18 | 1.20 | 1.12 | 1.14 | 1.14 | -3.39% | 829,883 |
| Jun 5, 2024 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 534,889 |
| Jun 4, 2024 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | -2.44% | 470,269 |
| Jun 3, 2024 | 1.27 | 1.31 | 1.19 | 1.23 | 1.23 | -3.91% | 1,143,019 |
| May 31, 2024 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 272,740 |
| May 30, 2024 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | - | 240,192 |
| May 29, 2024 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -6.47% | 301,946 |
| May 28, 2024 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | -2.11% | 426,886 |
| May 24, 2024 | 1.52 | 1.55 | 1.42 | 1.42 | 1.42 | -7.79% | 466,861 |
| May 23, 2024 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 2.67% | 501,864 |
| May 22, 2024 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | 0.67% | 328,577 |
| May 21, 2024 | 1.48 | 1.52 | 1.45 | 1.49 | 1.49 | - | 255,027 |
| May 20, 2024 | 1.45 | 1.49 | 1.33 | 1.49 | 1.49 | 1.36% | 578,421 |
| May 17, 2024 | 1.50 | 1.50 | 1.39 | 1.47 | 1.47 | -1.34% | 442,661 |
| May 16, 2024 | 1.51 | 1.54 | 1.43 | 1.49 | 1.49 | 0.68% | 440,537 |
| May 15, 2024 | 1.51 | 1.57 | 1.46 | 1.48 | 1.48 | -2.63% | 607,716 |
| May 14, 2024 | 1.47 | 1.61 | 1.42 | 1.52 | 1.52 | 2.70% | 1,519,366 |
| May 13, 2024 | 1.32 | 1.48 | 1.24 | 1.48 | 1.48 | 16.54% | 1,699,429 |
| May 10, 2024 | 1.28 | 1.39 | 1.21 | 1.27 | 1.27 | -1.55% | 1,424,893 |
| May 9, 2024 | 1.37 | 1.38 | 1.18 | 1.29 | 1.29 | 5.74% | 2,269,988 |
| May 8, 2024 | 1.28 | 1.29 | 1.19 | 1.22 | 1.22 | -6.15% | 591,703 |
| May 7, 2024 | 1.36 | 1.39 | 1.29 | 1.30 | 1.30 | -4.41% | 266,143 |
| May 6, 2024 | 1.39 | 1.43 | 1.34 | 1.36 | 1.36 | -2.86% | 541,732 |
| May 3, 2024 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 3.70% | 422,468 |