Fiscalnote Holdings (NOTE)

NOTE
🏛️ Estados Unidos →
4.66
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 5.53 6.35 5.53 6.33 0.3M
2022-12-29 5.46 6.34 5.43 5.56 0.2M
2022-12-28 5.78 6.03 5.19 5.38 0.0M
2022-12-27 5.70 6.25 5.60 5.76 0.1M
2022-12-23 5.50 5.84 5.19 5.82 0.1M
2022-12-22 6.30 6.75 5.51 5.56 0.1M
2022-12-21 6.14 6.32 5.78 6.22 0.1M
2022-12-20 5.91 6.40 5.85 6.30 0.1M
2022-12-19 6.04 6.13 5.70 5.95 0.0M
2022-12-16 6.14 6.38 5.75 6.05 0.1M
2022-12-15 6.10 6.38 5.86 6.05 0.0M
2022-12-14 6.12 6.25 5.79 6.03 0.1M
2022-12-13 5.83 6.61 5.67 6.01 0.1M
2022-12-12 6.55 6.58 5.62 5.63 0.2M
2022-12-09 6.39 6.87 6.32 6.65 0.1M
2022-12-08 6.18 6.84 5.94 6.45 0.1M
2022-12-07 6.18 6.46 6.07 6.27 0.0M
2022-12-06 6.22 6.79 6.10 6.28 0.1M
2022-12-05 6.11 6.35 5.89 6.15 0.0M
2022-12-02 6.35 6.53 5.88 6.03 0.0M
2022-12-01 6.04 6.42 5.80 6.42 0.1M
2022-11-30 5.88 6.17 5.81 6.09 0.0M
2022-11-29 5.75 5.94 5.73 5.86 0.0M
2022-11-28 5.53 5.95 5.39 5.88 0.1M
2022-11-25 5.57 5.70 5.39 5.45 0.0M
2022-11-23 5.08 5.60 5.08 5.46 0.1M
2022-11-22 5.85 5.86 5.01 5.14 0.2M
2022-11-21 6.12 6.20 5.90 5.97 0.0M
2022-11-18 6.22 6.72 6.03 6.30 0.2M
2022-11-17 6.50 6.55 6.12 6.16 0.1M
2022-11-16 6.29 6.62 6.27 6.46 0.1M
2022-11-15 5.83 6.57 5.55 6.46 0.4M
2022-11-14 5.12 5.88 5.01 5.69 0.3M
2022-11-11 6.55 6.63 4.87 5.14 0.9M
2022-11-10 5.59 6.67 5.59 6.59 0.5M
2022-11-09 5.74 5.79 5.50 5.71 0.4M
2022-11-08 5.70 5.77 5.40 5.77 0.2M
2022-11-07 5.00 5.62 4.87 5.57 0.7M
2022-11-04 4.86 5.26 4.86 4.99 0.4M
2022-11-03 4.99 4.99 4.71 4.81 0.1M
2022-11-02 4.96 5.10 4.81 5.00 0.1M
2022-11-01 5.03 5.09 4.82 4.95 0.1M
2022-10-31 5.06 5.06 4.92 4.97 0.1M
2022-10-28 5.01 5.11 4.96 5.06 0.1M
2022-10-27 5.02 5.11 4.99 4.99 0.1M
2022-10-26 5.26 5.32 5.07 5.08 0.1M
2022-10-25 5.22 5.34 5.09 5.22 0.1M
2022-10-24 5.26 5.32 5.02 5.20 0.3M
2022-10-21 5.13 5.31 5.04 5.19 0.1M
2022-10-20 5.09 5.32 5.09 5.12 0.1M
2022-10-19 5.34 5.36 5.04 5.10 0.2M
2022-10-18 5.27 5.38 5.11 5.28 0.1M
2022-10-17 5.18 5.28 4.83 5.15 0.1M
2022-10-14 4.96 5.07 4.84 5.07 0.1M
2022-10-13 4.57 5.06 4.57 4.95 0.2M
2022-10-12 5.00 5.44 4.42 4.67 0.3M
2022-10-11 4.84 5.17 4.84 4.99 0.2M
2022-10-10 4.67 4.99 4.67 4.85 0.1M
2022-10-07 5.56 6.01 4.50 4.70 0.2M
2022-10-06 6.11 6.13 5.60 5.74 0.2M
2022-10-05 6.00 6.38 6.00 6.28 0.1M
2022-10-04 6.15 6.19 5.88 6.02 0.1M
2022-10-03 6.34 6.39 5.73 6.21 0.3M
2022-09-30 6.28 6.60 6.28 6.37 0.2M
2022-09-29 6.35 6.73 6.28 6.28 0.2M
2022-09-28 6.25 6.55 6.25 6.42 0.1M
2022-09-27 6.74 6.87 6.32 6.33 0.0M
2022-09-26 7.04 7.26 6.70 6.70 0.1M
2022-09-23 7.18 7.43 6.62 6.95 0.1M
2022-09-22 7.19 7.50 6.30 7.24 0.5M
2022-09-21 7.85 8.39 7.25 7.29 0.3M
2022-09-20 8.20 8.27 7.99 8.08 0.1M
2022-09-19 8.02 8.24 8.02 8.20 0.1M
2022-09-16 7.87 8.51 7.71 8.12 2.9M
2022-09-15 8.07 8.40 7.75 7.99 0.2M
2022-09-14 7.76 8.40 7.76 8.12 0.2M
2022-09-13 7.82 8.10 7.64 7.96 0.2M
2022-09-12 8.08 8.17 7.75 7.94 0.1M
2022-09-09 7.68 8.05 7.34 7.94 0.3M
2022-09-08 8.00 8.12 7.25 7.93 0.2M
2022-09-07 8.16 8.40 7.77 8.05 0.2M
2022-09-06 8.43 8.58 8.00 8.21 0.5M
2022-09-02 8.06 8.40 7.85 8.10 0.1M
2022-09-01 7.90 8.15 7.87 8.02 0.1M
2022-08-31 8.22 8.52 7.83 7.86 0.2M
2022-08-30 9.85 10.30 7.46 7.46 0.3M
2022-08-29 11.29 11.33 9.46 9.87 0.1M
2022-08-26 10.32 10.97 9.50 10.78 0.1M
2022-08-25 9.68 10.10 9.10 10.03 0.0M
2022-08-24 10.30 10.75 9.20 9.93 0.1M
2022-08-23 8.27 10.50 8.08 10.32 0.3M
2022-08-22 9.46 12.30 8.13 8.65 0.4M
2022-08-19 9.32 9.71 8.96 9.45 0.1M
2022-08-18 9.29 9.60 8.50 9.35 0.1M
2022-08-17 9.08 10.06 8.55 9.35 0.0M
2022-08-16 9.55 9.75 8.37 9.01 0.1M
2022-08-15 9.50 9.64 9.06 9.55 0.1M
2022-08-12 9.35 9.90 9.10 9.32 0.1M
2022-08-11 9.03 10.10 8.28 9.76 0.1M
2022-08-10 9.47 9.66 8.70 9.39 0.2M
2022-08-09 10.00 10.25 8.76 9.47 0.2M
2022-08-08 8.93 10.32 7.96 9.80 0.2M
2022-08-05 9.10 9.40 8.37 8.51 0.2M
2022-08-04 8.19 10.00 6.74 8.85 0.4M
2022-08-03 6.12 9.03 5.98 7.93 0.7M
2022-08-02 8.07 8.10 6.60 6.93 0.4M
2022-08-01 7.75 9.25 5.55 8.50 0.9M