FiscalNote Holdings Inc. (NOTE) Historical Stock Data
1.11 ↑0.06 (5.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOTE is down -1.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.05 | 1.17 | 3.07M |
| 2024-12-19 | 1.36 | 1.05 | ↓$0.31 (-22.51%) | 1.00 | 1.37 | 4.46M |
| 2024-12-18 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.10 | 1.54 | 8.74M |
| 2024-12-17 | 1.15 | 1.05 | ↓$0.10 (-8.70%) | 1.04 | 1.17 | 1.72M |
| 2024-12-16 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.00 | 1.17 | 3.09M |
| 2024-12-13 | 0.92 | 1.08 | ↑$0.16 (17.89%) | 0.88 | 1.10 | 2.76M |
| 2024-12-12 | 0.80 | 0.90 | ↑$0.10 (12.55%) | 0.80 | 0.96 | 1.85M |
| 2024-12-11 | 0.82 | 0.81 | ↓$0.01 (-1.22%) | 0.80 | 0.85 | 624.78K |
| 2024-12-10 | 0.85 | 0.83 | ↓$0.02 (-2.59%) | 0.81 | 0.85 | 773.66K |
| 2024-12-09 | 0.89 | 0.84 | ↓$0.06 (-6.52%) | 0.82 | 0.95 | 2M |
| 2024-12-06 | 0.88 | 0.89 | ↑$0.02 (1.71%) | 0.87 | 0.94 | 758.73K |
| 2024-12-05 | 0.94 | 0.86 | ↓$0.08 (-8.51%) | 0.81 | 0.94 | 1M |
| 2024-12-04 | 0.95 | 0.96 | ↑$0.01 (0.56%) | 0.91 | 0.99 | 0.92M |
| 2024-12-03 | 0.99 | 0.94 | ↓$0.05 (-5.00%) | 0.93 | 1.04 | 1.04M |
| 2024-12-02 | 1.00 | 1.05 | ↑$0.05 (5.19%) | 0.90 | 1.10 | 2.35M |
| 2024-11-29 | 0.93 | 0.87 | ↓$0.06 (-5.94%) | 0.87 | 0.93 | 269.24K |
| 2024-11-27 | 0.86 | 0.89 | ↑$0.04 (4.56%) | 0.85 | 0.91 | 258.26K |
| 2024-11-26 | 0.92 | 0.85 | ↓$0.07 (-8.02%) | 0.83 | 0.94 | 328.35K |
| 2024-11-25 | 0.94 | 0.93 | ↓$0.01 (-1.32%) | 0.92 | 1.02 | 765.29K |
| 2024-11-22 | 0.89 | 0.93 | ↑$0.04 (4.61%) | 0.88 | 0.93 | 537.24K |
| 2024-11-21 | 0.79 | 0.87 | ↑$0.08 (9.81%) | 0.78 | 0.90 | 534.17K |
| 2024-11-20 | 0.77 | 0.79 | ↑$0.02 (3.02%) | 0.77 | 0.80 | 774.59K |
| 2024-11-19 | 0.77 | 0.78 | ↑$0.01 (1.29%) | 0.77 | 0.80 | 495.23K |
| 2024-11-18 | 0.84 | 0.79 | ↓$0.05 (-5.95%) | 0.78 | 0.84 | 756.52K |
| 2024-11-15 | 0.84 | 0.80 | ↓$0.04 (-4.76%) | 0.78 | 0.85 | 379.12K |
| 2024-11-14 | 0.79 | 0.80 | ↑$0.01 (1.28%) | 0.79 | 0.88 | 551.48K |
| 2024-11-13 | 0.92 | 0.77 | ↓$0.15 (-16.45%) | 0.77 | 0.94 | 1.21M |
| 2024-11-12 | 0.93 | 0.88 | ↓$0.05 (-5.01%) | 0.88 | 0.96 | 522.49K |
| 2024-11-11 | 0.93 | 0.94 | ↑$0.00 (0.15%) | 0.92 | 0.98 | 768.09K |
| 2024-11-08 | 0.95 | 0.93 | ↓$0.02 (-1.69%) | 0.92 | 0.98 | 301.74K |
Create an account or log in to view more rows.
$NOTE had to buy calls
$NOTE LOL
$NOTE The squeeze is coming
$NOTE lmao wtf was that
$NOTE Buying again tomorrow.
$NOTE let's gooooooo
$NOTE Powell save me
$NOTE run it!
$NOTE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NOTE see you on the moon