FiscalNote Holdings Inc NYSE:NOTE Historical Prices

Below are the 400 trading days of historical prices for NOTE.

# Exchange Symbol Date Open High Low Close
400 NYSE NOTE Mon, Mar 4, 2024 1.84 1.92 1.73 1.80
399 NYSE NOTE Fri, Mar 1, 2024 1.67 1.81 1.60 1.78
398 NYSE NOTE Thu, Feb 29, 2024 1.62 1.65 1.46 1.65
397 NYSE NOTE Wed, Feb 28, 2024 1.77 1.81 1.54 1.57
396 NYSE NOTE Tue, Feb 27, 2024 1.62 1.75 1.58 1.72
395 NYSE NOTE Mon, Feb 26, 2024 1.68 1.74 1.52 1.61
394 NYSE NOTE Fri, Feb 23, 2024 1.75 1.75 1.61 1.67
393 NYSE NOTE Thu, Feb 22, 2024 1.61 1.75 1.61 1.71
392 NYSE NOTE Wed, Feb 21, 2024 1.76 1.78 1.57 1.59
391 NYSE NOTE Tue, Feb 20, 2024 1.76 1.83 1.63 1.76
390 NYSE NOTE Fri, Feb 16, 2024 1.49 1.76 1.48 1.69
389 NYSE NOTE Thu, Feb 15, 2024 1.43 1.54 1.40 1.47
388 NYSE NOTE Wed, Feb 14, 2024 1.41 1.55 1.37 1.42
387 NYSE NOTE Tue, Feb 13, 2024 1.56 1.58 1.40 1.40
386 NYSE NOTE Mon, Feb 12, 2024 1.50 1.65 1.50 1.60
385 NYSE NOTE Fri, Feb 9, 2024 1.53 1.60 1.45 1.48
384 NYSE NOTE Thu, Feb 8, 2024 1.46 1.55 1.44 1.53
383 NYSE NOTE Wed, Feb 7, 2024 1.40 1.46 1.25 1.43
382 NYSE NOTE Tue, Feb 6, 2024 1.47 1.55 1.41 1.41
381 NYSE NOTE Mon, Feb 5, 2024 1.40 1.55 1.40 1.46
380 NYSE NOTE Fri, Feb 2, 2024 1.26 1.46 1.26 1.44
379 NYSE NOTE Thu, Feb 1, 2024 1.28 1.31 1.21 1.28
378 NYSE NOTE Wed, Jan 31, 2024 1.15 1.32 1.15 1.24
377 NYSE NOTE Tue, Jan 30, 2024 1.06 1.16 1.02 1.13
376 NYSE NOTE Mon, Jan 29, 2024 1.09 1.10 1.02 1.07
375 NYSE NOTE Fri, Jan 26, 2024 1.12 1.12 1.04 1.09
374 NYSE NOTE Thu, Jan 25, 2024 1.06 1.15 1.06 1.10
373 NYSE NOTE Wed, Jan 24, 2024 1.09 1.10 1.03 1.05
372 NYSE NOTE Tue, Jan 23, 2024 0.95 1.09 0.95 1.07
371 NYSE NOTE Mon, Jan 22, 2024 0.93 0.95 0.88 0.94
370 NYSE NOTE Fri, Jan 19, 2024 0.97 0.97 0.87 0.90
369 NYSE NOTE Thu, Jan 18, 2024 0.93 0.98 0.87 0.94
368 NYSE NOTE Wed, Jan 17, 2024 0.94 0.95 0.87 0.90
367 NYSE NOTE Tue, Jan 16, 2024 1.01 1.05 0.94 0.94
366 NYSE NOTE Fri, Jan 12, 2024 1.00 1.04 0.94 1.01
365 NYSE NOTE Thu, Jan 11, 2024 0.95 0.98 0.94 0.95
364 NYSE NOTE Wed, Jan 10, 2024 1.03 1.04 0.92 0.94
363 NYSE NOTE Tue, Jan 9, 2024 1.07 1.07 1.02 1.03
362 NYSE NOTE Mon, Jan 8, 2024 1.02 1.11 1.00 1.06
361 NYSE NOTE Fri, Jan 5, 2024 1.01 1.03 1.01 1.01
360 NYSE NOTE Thu, Jan 4, 2024 1.03 1.04 1.00 1.02
359 NYSE NOTE Wed, Jan 3, 2024 1.04 1.06 0.99 1.04
358 NYSE NOTE Tue, Jan 2, 2024 1.14 1.15 1.05 1.05
357 NYSE NOTE Fri, Dec 29, 2023 1.23 1.26 1.12 1.14
356 NYSE NOTE Thu, Dec 28, 2023 1.27 1.28 1.20 1.22
355 NYSE NOTE Wed, Dec 27, 2023 1.30 1.32 1.25 1.28
354 NYSE NOTE Tue, Dec 26, 2023 1.17 1.34 1.17 1.30
353 NYSE NOTE Fri, Dec 22, 2023 1.16 1.21 1.13 1.20
352 NYSE NOTE Thu, Dec 21, 2023 1.15 1.19 1.12 1.17
351 NYSE NOTE Wed, Dec 20, 2023 1.05 1.17 1.02 1.10
350 NYSE NOTE Tue, Dec 19, 2023 1.05 1.07 1.00 1.04
349 NYSE NOTE Mon, Dec 18, 2023 1.06 1.06 1.01 1.02
348 NYSE NOTE Fri, Dec 15, 2023 1.18 1.19 1.05 1.05
347 NYSE NOTE Thu, Dec 14, 2023 1.21 1.29 1.11 1.17
346 NYSE NOTE Wed, Dec 13, 2023 1.07 1.18 1.03 1.18
345 NYSE NOTE Tue, Dec 12, 2023 1.22 1.22 1.06 1.10
344 NYSE NOTE Mon, Dec 11, 2023 1.33 1.33 1.19 1.20
343 NYSE NOTE Fri, Dec 8, 2023 1.18 1.42 1.16 1.33
342 NYSE NOTE Thu, Dec 7, 2023 1.19 1.21 1.07 1.20
341 NYSE NOTE Wed, Dec 6, 2023 1.17 1.30 1.17 1.19
340 NYSE NOTE Tue, Dec 5, 2023 1.11 1.23 1.07 1.16
339 NYSE NOTE Mon, Dec 4, 2023 1.04 1.18 1.02 1.14
338 NYSE NOTE Fri, Dec 1, 2023 1.03 1.09 0.96 1.06
337 NYSE NOTE Thu, Nov 30, 2023 1.02 1.07 0.96 1.02
336 NYSE NOTE Wed, Nov 29, 2023 1.04 1.09 0.97 1.01
335 NYSE NOTE Tue, Nov 28, 2023 1.03 1.07 0.95 1.03
334 NYSE NOTE Mon, Nov 27, 2023 1.20 1.20 1.02 1.04
333 NYSE NOTE Fri, Nov 24, 2023 1.14 1.21 1.07 1.18
332 NYSE NOTE Wed, Nov 22, 2023 1.10 1.30 1.07 1.09
331 NYSE NOTE Tue, Nov 21, 2023 1.11 1.24 1.03 1.05
330 NYSE NOTE Mon, Nov 20, 2023 0.82 1.10 0.80 1.04
329 NYSE NOTE Fri, Nov 17, 2023 0.80 0.87 0.74 0.80
328 NYSE NOTE Thu, Nov 16, 2023 0.84 0.89 0.73 0.78
327 NYSE NOTE Wed, Nov 15, 2023 0.91 1.02 0.79 0.82
326 NYSE NOTE Tue, Nov 14, 2023 1.43 1.45 0.65 0.90
325 NYSE NOTE Mon, Nov 13, 2023 1.32 1.36 1.28 1.32
324 NYSE NOTE Fri, Nov 10, 2023 1.37 1.37 1.28 1.30
323 NYSE NOTE Thu, Nov 9, 2023 1.45 1.49 1.36 1.37
322 NYSE NOTE Wed, Nov 8, 2023 1.36 1.46 1.33 1.38
321 NYSE NOTE Tue, Nov 7, 2023 1.42 1.43 1.30 1.41
320 NYSE NOTE Mon, Nov 6, 2023 1.70 1.71 1.38 1.42
319 NYSE NOTE Fri, Nov 3, 2023 1.51 1.74 1.50 1.69
318 NYSE NOTE Thu, Nov 2, 2023 1.37 1.49 1.37 1.48
317 NYSE NOTE Wed, Nov 1, 2023 1.32 1.37 1.27 1.35
316 NYSE NOTE Tue, Oct 31, 2023 1.43 1.47 1.30 1.33
315 NYSE NOTE Mon, Oct 30, 2023 1.35 1.48 1.34 1.44
314 NYSE NOTE Fri, Oct 27, 2023 1.30 1.35 1.28 1.32
313 NYSE NOTE Thu, Oct 26, 2023 1.19 1.30 1.18 1.27
312 NYSE NOTE Wed, Oct 25, 2023 1.32 1.33 1.21 1.21
311 NYSE NOTE Tue, Oct 24, 2023 1.35 1.41 1.26 1.32
310 NYSE NOTE Mon, Oct 23, 2023 1.58 1.59 1.29 1.30
309 NYSE NOTE Fri, Oct 20, 2023 1.73 1.73 1.59 1.59
308 NYSE NOTE Thu, Oct 19, 2023 1.83 1.92 1.72 1.73
307 NYSE NOTE Wed, Oct 18, 2023 1.98 2.01 1.84 1.85
306 NYSE NOTE Tue, Oct 17, 2023 1.88 2.07 1.88 2.06
305 NYSE NOTE Mon, Oct 16, 2023 1.88 1.95 1.85 1.93
304 NYSE NOTE Fri, Oct 13, 2023 1.97 1.97 1.78 1.85
303 NYSE NOTE Thu, Oct 12, 2023 2.03 2.08 1.91 1.96
302 NYSE NOTE Wed, Oct 11, 2023 2.18 2.19 2.00 2.03
301 NYSE NOTE Tue, Oct 10, 2023 2.06 2.27 2.06 2.18
300 NYSE NOTE Mon, Oct 9, 2023 2.12 2.15 1.93 2.12
299 NYSE NOTE Fri, Oct 6, 2023 2.10 2.17 2.00 2.15
298 NYSE NOTE Thu, Oct 5, 2023 2.25 2.28 2.12 2.14
297 NYSE NOTE Wed, Oct 4, 2023 1.89 2.25 1.88 2.24
296 NYSE NOTE Tue, Oct 3, 2023 1.95 1.96 1.85 1.88
295 NYSE NOTE Mon, Oct 2, 2023 2.04 2.06 1.95 1.96
294 NYSE NOTE Fri, Sep 29, 2023 2.06 2.16 2.01 2.08
293 NYSE NOTE Thu, Sep 28, 2023 1.87 2.05 1.87 2.02
292 NYSE NOTE Wed, Sep 27, 2023 1.97 1.97 1.81 1.87
291 NYSE NOTE Tue, Sep 26, 2023 1.97 2.07 1.96 1.97
290 NYSE NOTE Mon, Sep 25, 2023 2.11 2.13 1.98 2.03
289 NYSE NOTE Fri, Sep 22, 2023 2.19 2.23 2.10 2.14
288 NYSE NOTE Thu, Sep 21, 2023 2.10 2.57 2.06 2.23
287 NYSE NOTE Wed, Sep 20, 2023 2.12 2.18 2.09 2.12
286 NYSE NOTE Tue, Sep 19, 2023 2.21 2.21 2.08 2.12
285 NYSE NOTE Mon, Sep 18, 2023 2.15 2.24 2.09 2.19
284 NYSE NOTE Fri, Sep 15, 2023 2.32 2.33 2.07 2.16
283 NYSE NOTE Thu, Sep 14, 2023 2.29 2.43 2.25 2.30
282 NYSE NOTE Wed, Sep 13, 2023 2.30 2.30 2.15 2.27
281 NYSE NOTE Tue, Sep 12, 2023 2.16 2.31 2.15 2.30
280 NYSE NOTE Mon, Sep 11, 2023 2.15 2.23 2.10 2.18
279 NYSE NOTE Fri, Sep 8, 2023 1.95 2.09 1.95 2.07
278 NYSE NOTE Thu, Sep 7, 2023 1.95 1.99 1.88 1.96
277 NYSE NOTE Wed, Sep 6, 2023 2.03 2.09 1.97 1.97
276 NYSE NOTE Tue, Sep 5, 2023 2.32 2.32 2.02 2.03
275 NYSE NOTE Fri, Sep 1, 2023 2.22 2.31 2.10 2.24
274 NYSE NOTE Thu, Aug 31, 2023 2.28 2.31 2.11 2.21
273 NYSE NOTE Wed, Aug 30, 2023 2.23 2.36 2.23 2.29
272 NYSE NOTE Tue, Aug 29, 2023 2.24 2.30 2.16 2.25
271 NYSE NOTE Mon, Aug 28, 2023 2.40 2.49 2.19 2.26
270 NYSE NOTE Fri, Aug 25, 2023 2.51 2.56 2.33 2.40
269 NYSE NOTE Thu, Aug 24, 2023 2.77 2.77 2.52 2.52
268 NYSE NOTE Wed, Aug 23, 2023 2.64 2.77 2.62 2.75
267 NYSE NOTE Tue, Aug 22, 2023 2.74 2.82 2.52 2.66
266 NYSE NOTE Mon, Aug 21, 2023 2.74 2.92 2.72 2.74
265 NYSE NOTE Fri, Aug 18, 2023 2.82 2.82 2.56 2.70
264 NYSE NOTE Thu, Aug 17, 2023 2.86 3.01 2.81 2.87
263 NYSE NOTE Wed, Aug 16, 2023 2.75 2.91 2.71 2.86
262 NYSE NOTE Tue, Aug 15, 2023 2.82 2.83 2.67 2.70
261 NYSE NOTE Mon, Aug 14, 2023 2.50 2.91 2.46 2.82
260 NYSE NOTE Fri, Aug 11, 2023 2.51 2.54 2.35 2.53
259 NYSE NOTE Thu, Aug 10, 2023 2.71 2.74 2.46 2.51
258 NYSE NOTE Wed, Aug 9, 2023 3.50 3.64 2.43 2.67
257 NYSE NOTE Tue, Aug 8, 2023 3.19 3.47 3.12 3.45
256 NYSE NOTE Mon, Aug 7, 2023 3.23 3.23 3.08 3.20
255 NYSE NOTE Fri, Aug 4, 2023 3.24 3.36 3.18 3.22
254 NYSE NOTE Thu, Aug 3, 2023 3.19 3.28 3.13 3.24
253 NYSE NOTE Wed, Aug 2, 2023 3.23 3.27 3.14 3.23
252 NYSE NOTE Tue, Aug 1, 2023 3.24 3.29 3.16 3.26
251 NYSE NOTE Mon, Jul 31, 2023 3.32 3.47 3.15 3.28
250 NYSE NOTE Fri, Jul 28, 2023 3.19 3.38 3.13 3.38
249 NYSE NOTE Thu, Jul 27, 2023 3.47 3.47 3.15 3.16
248 NYSE NOTE Wed, Jul 26, 2023 3.30 3.53 3.28 3.32
247 NYSE NOTE Tue, Jul 25, 2023 3.46 3.46 3.24 3.28
246 NYSE NOTE Mon, Jul 24, 2023 3.51 3.72 3.44 3.46
245 NYSE NOTE Fri, Jul 21, 2023 3.92 3.95 3.50 3.52
244 NYSE NOTE Thu, Jul 20, 2023 3.91 4.09 3.85 3.91
243 NYSE NOTE Wed, Jul 19, 2023 4.46 4.47 3.90 3.94
242 NYSE NOTE Tue, Jul 18, 2023 4.02 4.51 4.02 4.34
241 NYSE NOTE Mon, Jul 17, 2023 3.94 4.13 3.93 4.03
240 NYSE NOTE Fri, Jul 14, 2023 4.11 4.13 3.90 3.93
239 NYSE NOTE Thu, Jul 13, 2023 3.89 4.11 3.78 4.04
238 NYSE NOTE Wed, Jul 12, 2023 3.86 4.14 3.77 3.83
237 NYSE NOTE Tue, Jul 11, 2023 3.79 3.82 3.67 3.81
236 NYSE NOTE Mon, Jul 10, 2023 3.87 3.87 3.69 3.75
235 NYSE NOTE Fri, Jul 7, 2023 3.80 3.86 3.71 3.77
234 NYSE NOTE Thu, Jul 6, 2023 3.72 3.81 3.57 3.75
233 NYSE NOTE Wed, Jul 5, 2023 3.56 3.82 3.48 3.80
232 NYSE NOTE Mon, Jul 3, 2023 3.73 3.79 3.48 3.62
231 NYSE NOTE Fri, Jun 30, 2023 3.50 3.71 3.48 3.64
230 NYSE NOTE Thu, Jun 29, 2023 3.50 3.73 3.42 3.46
229 NYSE NOTE Wed, Jun 28, 2023 3.42 3.54 3.37 3.50
228 NYSE NOTE Tue, Jun 27, 2023 3.23 3.41 3.15 3.40
227 NYSE NOTE Mon, Jun 26, 2023 3.24 3.30 2.91 3.18
226 NYSE NOTE Fri, Jun 23, 2023 3.11 3.29 3.05 3.23
225 NYSE NOTE Thu, Jun 22, 2023 3.20 3.28 3.03 3.19
224 NYSE NOTE Wed, Jun 21, 2023 3.42 3.42 3.11 3.19
223 NYSE NOTE Tue, Jun 20, 2023 3.05 3.46 2.96 3.42
222 NYSE NOTE Fri, Jun 16, 2023 3.04 3.11 2.90 3.00
221 NYSE NOTE Thu, Jun 15, 2023 2.62 2.85 2.61 2.85
220 NYSE NOTE Wed, Jun 14, 2023 2.71 2.83 2.60 2.61
219 NYSE NOTE Tue, Jun 13, 2023 3.01 3.04 2.71 2.73
218 NYSE NOTE Mon, Jun 12, 2023 2.89 3.04 2.81 2.95
217 NYSE NOTE Fri, Jun 9, 2023 2.66 2.82 2.58 2.81
216 NYSE NOTE Thu, Jun 8, 2023 2.40 2.80 2.33 2.67
215 NYSE NOTE Wed, Jun 7, 2023 2.70 2.71 2.40 2.41
214 NYSE NOTE Tue, Jun 6, 2023 2.30 2.73 2.28 2.68
213 NYSE NOTE Mon, Jun 5, 2023 2.45 2.46 2.30 2.34
212 NYSE NOTE Fri, Jun 2, 2023 2.20 2.42 2.19 2.40
211 NYSE NOTE Thu, Jun 1, 2023 2.14 2.28 2.10 2.18
210 NYSE NOTE Wed, May 31, 2023 2.10 2.18 2.04 2.13
209 NYSE NOTE Tue, May 30, 2023 2.36 2.41 2.05 2.11
208 NYSE NOTE Fri, May 26, 2023 2.37 2.48 2.20 2.33
207 NYSE NOTE Thu, May 25, 2023 2.49 2.49 2.23 2.40
206 NYSE NOTE Wed, May 24, 2023 2.13 2.41 2.10 2.37
205 NYSE NOTE Tue, May 23, 2023 2.42 2.55 2.09 2.17
204 NYSE NOTE Mon, May 22, 2023 2.34 2.44 2.29 2.40
203 NYSE NOTE Fri, May 19, 2023 2.22 2.37 2.16 2.28
202 NYSE NOTE Thu, May 18, 2023 2.08 2.24 2.02 2.23
201 NYSE NOTE Wed, May 17, 2023 2.10 2.16 1.98 2.11
200 NYSE NOTE Tue, May 16, 2023 1.93 2.13 1.92 2.11
199 NYSE NOTE Mon, May 15, 2023 1.75 2.02 1.73 1.97
198 NYSE NOTE Fri, May 12, 2023 1.87 1.96 1.73 1.73
197 NYSE NOTE Thu, May 11, 2023 1.93 2.23 1.85 1.86
196 NYSE NOTE Wed, May 10, 2023 1.70 2.44 1.70 1.99
195 NYSE NOTE Tue, May 9, 2023 1.66 1.70 1.59 1.61
194 NYSE NOTE Mon, May 8, 2023 1.68 1.68 1.57 1.66
193 NYSE NOTE Fri, May 5, 2023 1.58 1.72 1.56 1.65
192 NYSE NOTE Thu, May 4, 2023 1.58 1.60 1.48 1.59
191 NYSE NOTE Wed, May 3, 2023 1.62 1.62 1.52 1.54
190 NYSE NOTE Tue, May 2, 2023 1.70 1.77 1.57 1.60
189 NYSE NOTE Mon, May 1, 2023 1.81 1.82 1.67 1.73
188 NYSE NOTE Fri, Apr 28, 2023 1.77 1.86 1.70 1.81
187 NYSE NOTE Thu, Apr 27, 2023 1.65 1.83 1.64 1.80
186 NYSE NOTE Wed, Apr 26, 2023 1.70 1.74 1.62 1.67
185 NYSE NOTE Tue, Apr 25, 2023 1.78 1.81 1.66 1.72
184 NYSE NOTE Mon, Apr 24, 2023 1.90 1.95 1.75 1.88
183 NYSE NOTE Fri, Apr 21, 2023 2.20 2.23 1.79 1.86
182 NYSE NOTE Thu, Apr 20, 2023 2.16 2.32 2.13 2.23
181 NYSE NOTE Wed, Apr 19, 2023 2.24 2.27 2.03 2.18
180 NYSE NOTE Tue, Apr 18, 2023 2.71 2.72 2.18 2.30
179 NYSE NOTE Mon, Apr 17, 2023 2.77 2.82 2.60 2.70
178 NYSE NOTE Fri, Apr 14, 2023 2.24 2.80 2.20 2.70
177 NYSE NOTE Thu, Apr 13, 2023 2.04 2.32 2.04 2.24
176 NYSE NOTE Wed, Apr 12, 2023 2.15 2.17 1.96 2.03
175 NYSE NOTE Tue, Apr 11, 2023 2.22 2.35 2.08 2.09
174 NYSE NOTE Mon, Apr 10, 2023 2.08 2.31 2.04 2.24
173 NYSE NOTE Thu, Apr 6, 2023 1.91 2.28 1.90 2.12
172 NYSE NOTE Wed, Apr 5, 2023 1.96 2.07 1.81 1.90
171 NYSE NOTE Tue, Apr 4, 2023 2.17 2.34 2.00 2.03
170 NYSE NOTE Mon, Apr 3, 2023 2.23 2.41 2.03 2.21
169 NYSE NOTE Fri, Mar 31, 2023 1.92 2.38 1.89 2.23
168 NYSE NOTE Thu, Mar 30, 2023 1.88 2.02 1.85 1.90
167 NYSE NOTE Wed, Mar 29, 2023 1.92 2.09 1.81 1.90
166 NYSE NOTE Tue, Mar 28, 2023 1.62 2.03 1.55 2.00
165 NYSE NOTE Mon, Mar 27, 2023 1.62 1.84 1.43 1.80
164 NYSE NOTE Fri, Mar 24, 2023 2.09 2.17 1.48 1.53
163 NYSE NOTE Thu, Mar 23, 2023 1.35 2.83 1.31 2.38
162 NYSE NOTE Wed, Mar 22, 2023 1.47 1.53 1.31 1.36
161 NYSE NOTE Tue, Mar 21, 2023 1.41 1.54 1.40 1.51
160 NYSE NOTE Mon, Mar 20, 2023 1.50 1.50 1.31 1.41
159 NYSE NOTE Fri, Mar 17, 2023 1.49 1.55 1.41 1.50
158 NYSE NOTE Thu, Mar 16, 2023 1.43 1.52 1.36 1.49
157 NYSE NOTE Wed, Mar 15, 2023 1.81 1.83 1.56 1.56
156 NYSE NOTE Tue, Mar 14, 2023 1.67 1.83 1.62 1.73
155 NYSE NOTE Mon, Mar 13, 2023 1.75 1.79 1.53 1.55
154 NYSE NOTE Fri, Mar 10, 2023 1.77 1.90 1.71 1.73
153 NYSE NOTE Thu, Mar 9, 2023 1.87 1.98 1.75 1.77
152 NYSE NOTE Wed, Mar 8, 2023 1.99 2.01 1.87 1.89
151 NYSE NOTE Tue, Mar 7, 2023 1.92 2.04 1.92 2.00
150 NYSE NOTE Mon, Mar 6, 2023 1.99 2.06 1.95 1.96
149 NYSE NOTE Fri, Mar 3, 2023 2.04 2.07 1.93 2.00
148 NYSE NOTE Thu, Mar 2, 2023 2.05 2.11 1.95 1.99
147 NYSE NOTE Wed, Mar 1, 2023 2.35 2.38 2.00 2.11
146 NYSE NOTE Tue, Feb 28, 2023 2.50 2.52 2.27 2.35
145 NYSE NOTE Mon, Feb 27, 2023 2.68 2.68 2.46 2.51
144 NYSE NOTE Fri, Feb 24, 2023 2.88 2.91 2.45 2.54
143 NYSE NOTE Thu, Feb 23, 2023 3.10 3.10 2.85 2.90
142 NYSE NOTE Wed, Feb 22, 2023 3.06 3.06 2.90 2.99
141 NYSE NOTE Tue, Feb 21, 2023 3.11 3.13 3.02 3.06
140 NYSE NOTE Fri, Feb 17, 2023 3.19 3.21 3.00 3.17
139 NYSE NOTE Thu, Feb 16, 2023 3.36 3.36 3.07 3.27
138 NYSE NOTE Wed, Feb 15, 2023 3.45 3.53 3.38 3.40
137 NYSE NOTE Tue, Feb 14, 2023 3.51 3.54 3.36 3.45
136 NYSE NOTE Mon, Feb 13, 2023 3.64 3.64 3.46 3.51
135 NYSE NOTE Fri, Feb 10, 2023 3.45 3.65 3.35 3.51
134 NYSE NOTE Thu, Feb 9, 2023 3.31 3.43 3.25 3.39
133 NYSE NOTE Wed, Feb 8, 2023 3.50 3.59 3.38 3.41
132 NYSE NOTE Tue, Feb 7, 2023 3.55 3.65 3.38 3.60
131 NYSE NOTE Mon, Feb 6, 2023 3.50 3.60 3.45 3.55
130 NYSE NOTE Fri, Feb 3, 2023 3.56 3.58 3.28 3.49
129 NYSE NOTE Thu, Feb 2, 2023 3.44 3.67 3.22 3.62
128 NYSE NOTE Wed, Feb 1, 2023 3.46 3.58 3.36 3.43
127 NYSE NOTE Tue, Jan 31, 2023 3.60 3.68 3.46 3.50
126 NYSE NOTE Mon, Jan 30, 2023 4.88 4.90 3.41 3.46
125 NYSE NOTE Fri, Jan 27, 2023 5.14 5.30 5.05 5.06
124 NYSE NOTE Thu, Jan 26, 2023 5.23 5.44 5.05 5.16
123 NYSE NOTE Wed, Jan 25, 2023 5.40 5.53 5.18 5.22
122 NYSE NOTE Tue, Jan 24, 2023 5.58 5.67 5.25 5.50
121 NYSE NOTE Mon, Jan 23, 2023 5.19 5.59 5.04 5.48
120 NYSE NOTE Fri, Jan 20, 2023 5.12 5.55 4.84 5.10
119 NYSE NOTE Thu, Jan 19, 2023 5.14 5.29 5.05 5.21
118 NYSE NOTE Wed, Jan 18, 2023 5.70 5.93 5.00 5.07
117 NYSE NOTE Tue, Jan 17, 2023 5.90 5.95 5.66 5.71
116 NYSE NOTE Fri, Jan 13, 2023 5.73 5.95 5.71 5.71
115 NYSE NOTE Thu, Jan 12, 2023 5.70 6.03 5.56 5.72
114 NYSE NOTE Wed, Jan 11, 2023 5.42 5.92 5.42 5.74
113 NYSE NOTE Tue, Jan 10, 2023 6.48 6.60 5.19 5.52
112 NYSE NOTE Mon, Jan 9, 2023 5.68 6.43 5.55 6.14
111 NYSE NOTE Fri, Jan 6, 2023 6.21 6.34 5.59 5.72
110 NYSE NOTE Thu, Jan 5, 2023 6.23 6.45 5.91 6.10
109 NYSE NOTE Wed, Jan 4, 2023 6.39 6.39 6.01 6.28
108 NYSE NOTE Tue, Jan 3, 2023 6.39 6.47 5.97 6.25
107 NYSE NOTE Fri, Dec 30, 2022 5.53 6.35 5.53 6.33
106 NYSE NOTE Thu, Dec 29, 2022 5.46 6.34 5.43 5.56
105 NYSE NOTE Wed, Dec 28, 2022 5.78 6.03 5.19 5.38
104 NYSE NOTE Tue, Dec 27, 2022 5.70 6.25 5.60 5.76
103 NYSE NOTE Fri, Dec 23, 2022 5.50 5.84 5.19 5.82
102 NYSE NOTE Thu, Dec 22, 2022 6.30 6.75 5.51 5.56
101 NYSE NOTE Wed, Dec 21, 2022 6.14 6.32 5.78 6.22
100 NYSE NOTE Tue, Dec 20, 2022 5.91 6.40 5.85 6.30
99 NYSE NOTE Mon, Dec 19, 2022 6.04 6.13 5.70 5.95
98 NYSE NOTE Fri, Dec 16, 2022 6.14 6.38 5.75 6.05
97 NYSE NOTE Thu, Dec 15, 2022 6.10 6.38 5.86 6.05
96 NYSE NOTE Wed, Dec 14, 2022 6.12 6.25 5.79 6.03
95 NYSE NOTE Tue, Dec 13, 2022 5.83 6.61 5.67 6.01
94 NYSE NOTE Mon, Dec 12, 2022 6.55 6.58 5.62 5.63
93 NYSE NOTE Fri, Dec 9, 2022 6.39 6.87 6.32 6.65
92 NYSE NOTE Thu, Dec 8, 2022 6.18 6.84 5.94 6.45
91 NYSE NOTE Wed, Dec 7, 2022 6.18 6.46 6.07 6.27
90 NYSE NOTE Tue, Dec 6, 2022 6.22 6.79 6.10 6.28
89 NYSE NOTE Mon, Dec 5, 2022 6.11 6.35 5.89 6.15
88 NYSE NOTE Fri, Dec 2, 2022 6.35 6.53 5.88 6.03
87 NYSE NOTE Thu, Dec 1, 2022 6.04 6.42 5.80 6.42
86 NYSE NOTE Wed, Nov 30, 2022 5.88 6.17 5.81 6.09
85 NYSE NOTE Tue, Nov 29, 2022 5.75 5.94 5.73 5.86
84 NYSE NOTE Mon, Nov 28, 2022 5.53 5.95 5.39 5.88
83 NYSE NOTE Fri, Nov 25, 2022 5.57 5.70 5.39 5.45
82 NYSE NOTE Wed, Nov 23, 2022 5.08 5.60 5.08 5.46
81 NYSE NOTE Tue, Nov 22, 2022 5.85 5.86 5.01 5.14
80 NYSE NOTE Mon, Nov 21, 2022 6.12 6.20 5.90 5.97
79 NYSE NOTE Fri, Nov 18, 2022 6.22 6.72 6.03 6.30
78 NYSE NOTE Thu, Nov 17, 2022 6.50 6.55 6.12 6.16
77 NYSE NOTE Wed, Nov 16, 2022 6.29 6.62 6.27 6.46
76 NYSE NOTE Tue, Nov 15, 2022 5.83 6.57 5.55 6.46
75 NYSE NOTE Mon, Nov 14, 2022 5.12 5.88 5.01 5.69
74 NYSE NOTE Fri, Nov 11, 2022 6.55 6.63 4.87 5.14
73 NYSE NOTE Thu, Nov 10, 2022 5.59 6.67 5.59 6.59
72 NYSE NOTE Wed, Nov 9, 2022 5.74 5.79 5.50 5.71
71 NYSE NOTE Tue, Nov 8, 2022 5.70 5.77 5.40 5.77
70 NYSE NOTE Mon, Nov 7, 2022 5.00 5.62 4.87 5.57
69 NYSE NOTE Fri, Nov 4, 2022 4.86 5.26 4.86 4.99
68 NYSE NOTE Thu, Nov 3, 2022 4.99 4.99 4.71 4.81
67 NYSE NOTE Wed, Nov 2, 2022 4.96 5.10 4.81 5.00
66 NYSE NOTE Tue, Nov 1, 2022 5.03 5.09 4.82 4.95
65 NYSE NOTE Mon, Oct 31, 2022 5.06 5.06 4.92 4.97
64 NYSE NOTE Fri, Oct 28, 2022 5.01 5.11 4.96 5.06
63 NYSE NOTE Thu, Oct 27, 2022 5.02 5.11 4.99 4.99
62 NYSE NOTE Wed, Oct 26, 2022 5.26 5.32 5.07 5.08
61 NYSE NOTE Tue, Oct 25, 2022 5.22 5.34 5.09 5.22
60 NYSE NOTE Mon, Oct 24, 2022 5.26 5.32 5.02 5.20
59 NYSE NOTE Fri, Oct 21, 2022 5.13 5.31 5.04 5.19
58 NYSE NOTE Thu, Oct 20, 2022 5.09 5.32 5.09 5.12
57 NYSE NOTE Wed, Oct 19, 2022 5.34 5.36 5.04 5.10
56 NYSE NOTE Tue, Oct 18, 2022 5.27 5.38 5.11 5.28
55 NYSE NOTE Mon, Oct 17, 2022 5.18 5.28 4.83 5.15
54 NYSE NOTE Fri, Oct 14, 2022 4.96 5.07 4.84 5.07
53 NYSE NOTE Thu, Oct 13, 2022 4.57 5.06 4.57 4.95
52 NYSE NOTE Wed, Oct 12, 2022 5.00 5.44 4.42 4.67
51 NYSE NOTE Tue, Oct 11, 2022 4.84 5.17 4.84 4.99
50 NYSE NOTE Mon, Oct 10, 2022 4.67 4.99 4.67 4.85
49 NYSE NOTE Fri, Oct 7, 2022 5.56 6.01 4.50 4.70
48 NYSE NOTE Thu, Oct 6, 2022 6.11 6.13 5.60 5.74
47 NYSE NOTE Wed, Oct 5, 2022 6.00 6.38 6.00 6.28
46 NYSE NOTE Tue, Oct 4, 2022 6.15 6.19 5.88 6.02
45 NYSE NOTE Mon, Oct 3, 2022 6.34 6.39 5.73 6.21
44 NYSE NOTE Fri, Sep 30, 2022 6.28 6.60 6.28 6.37
43 NYSE NOTE Thu, Sep 29, 2022 6.35 6.73 6.28 6.28
42 NYSE NOTE Wed, Sep 28, 2022 6.25 6.55 6.25 6.42
41 NYSE NOTE Tue, Sep 27, 2022 6.74 6.87 6.32 6.33
40 NYSE NOTE Mon, Sep 26, 2022 7.04 7.26 6.70 6.70
39 NYSE NOTE Fri, Sep 23, 2022 7.18 7.43 6.62 6.95
38 NYSE NOTE Thu, Sep 22, 2022 7.19 7.50 6.30 7.24
37 NYSE NOTE Wed, Sep 21, 2022 7.85 8.39 7.25 7.29
36 NYSE NOTE Tue, Sep 20, 2022 8.20 8.27 7.99 8.08
35 NYSE NOTE Mon, Sep 19, 2022 8.02 8.24 8.02 8.20
34 NYSE NOTE Fri, Sep 16, 2022 7.87 8.51 7.71 8.12
33 NYSE NOTE Thu, Sep 15, 2022 8.07 8.40 7.75 7.99
32 NYSE NOTE Wed, Sep 14, 2022 7.76 8.40 7.76 8.12
31 NYSE NOTE Tue, Sep 13, 2022 7.82 8.10 7.64 7.96
30 NYSE NOTE Mon, Sep 12, 2022 8.08 8.17 7.75 7.94
29 NYSE NOTE Fri, Sep 9, 2022 7.68 8.05 7.34 7.94
28 NYSE NOTE Thu, Sep 8, 2022 8.00 8.12 7.25 7.93
27 NYSE NOTE Wed, Sep 7, 2022 8.16 8.40 7.77 8.05
26 NYSE NOTE Tue, Sep 6, 2022 8.43 8.58 8.00 8.21
25 NYSE NOTE Fri, Sep 2, 2022 8.06 8.40 7.85 8.10
24 NYSE NOTE Thu, Sep 1, 2022 7.90 8.15 7.87 8.02
23 NYSE NOTE Wed, Aug 31, 2022 8.22 8.52 7.83 7.86
22 NYSE NOTE Tue, Aug 30, 2022 9.85 10.30 7.46 7.46
21 NYSE NOTE Mon, Aug 29, 2022 11.29 11.33 9.46 9.87
20 NYSE NOTE Fri, Aug 26, 2022 10.32 10.97 9.50 10.78
19 NYSE NOTE Thu, Aug 25, 2022 9.68 10.10 9.10 10.03
18 NYSE NOTE Wed, Aug 24, 2022 10.30 10.75 9.20 9.93
17 NYSE NOTE Tue, Aug 23, 2022 8.27 10.50 8.08 10.32
16 NYSE NOTE Mon, Aug 22, 2022 9.46 12.30 8.13 8.65
15 NYSE NOTE Fri, Aug 19, 2022 9.32 9.71 8.96 9.45
14 NYSE NOTE Thu, Aug 18, 2022 9.29 9.60 8.50 9.35
13 NYSE NOTE Wed, Aug 17, 2022 9.08 10.06 8.55 9.35
12 NYSE NOTE Tue, Aug 16, 2022 9.55 9.75 8.37 9.01
11 NYSE NOTE Mon, Aug 15, 2022 9.50 9.64 9.06 9.55
10 NYSE NOTE Fri, Aug 12, 2022 9.35 9.90 9.10 9.32
9 NYSE NOTE Thu, Aug 11, 2022 9.03 10.10 8.28 9.76
8 NYSE NOTE Wed, Aug 10, 2022 9.47 9.66 8.70 9.39
7 NYSE NOTE Tue, Aug 9, 2022 10.00 10.25 8.76 9.47
6 NYSE NOTE Mon, Aug 8, 2022 8.93 10.32 7.96 9.80
5 NYSE NOTE Fri, Aug 5, 2022 9.10 9.40 8.37 8.51
4 NYSE NOTE Thu, Aug 4, 2022 8.19 10.00 6.74 8.85
3 NYSE NOTE Wed, Aug 3, 2022 6.12 9.03 5.98 7.93
2 NYSE NOTE Tue, Aug 2, 2022 8.07 8.10 6.60 6.93
1 NYSE NOTE Mon, Aug 1, 2022 7.75 9.25 5.55 8.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024