FiscalNote Inc. (NOTE)
1.10
0.02 (1.85%)
At close: Mar 07, 2025, 3:59 PM
1.10
0.00%
After-hours: Mar 07, 2025, 03:59 PM EST
NOTE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.05 | 1.11 | 1.01 | 1.11 | 0.03 | 2.78% | 2,422,524 |
| Mar 6, 2025 | 1.12 | 1.13 | 1.04 | 1.08 | -0.06 | -5.26% | 2,122,629 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 0.00 | 0.00% | 978,434 |
| Mar 4, 2025 | 1.08 | 1.20 | 1.08 | 1.14 | 0.01 | 0.88% | 2,386,909 |
| Mar 3, 2025 | 1.24 | 1.25 | 1.12 | 1.13 | -0.10 | -8.13% | 2,793,318 |
| Feb 28, 2025 | 1.20 | 1.25 | 1.16 | 1.23 | 0.02 | 1.65% | 1,774,519 |
| Feb 27, 2025 | 1.29 | 1.30 | 1.20 | 1.21 | -0.05 | -3.97% | 2,396,300 |
| Feb 26, 2025 | 1.30 | 1.35 | 1.25 | 1.26 | 0.02 | 1.61% | 1,926,911 |
| Feb 25, 2025 | 1.30 | 1.33 | 1.20 | 1.24 | -0.10 | -7.46% | 3,972,000 |
| Feb 24, 2025 | 1.49 | 1.60 | 1.32 | 1.34 | -0.06 | -4.29% | 8,570,343 |
| Feb 21, 2025 | 1.44 | 1.58 | 1.36 | 1.40 | -0.10 | -6.67% | 3,187,738 |
| Feb 20, 2025 | 1.55 | 1.56 | 1.43 | 1.50 | -0.09 | -5.66% | 3,374,000 |
| Feb 19, 2025 | 1.75 | 1.75 | 1.58 | 1.59 | -0.17 | -9.66% | 4,049,043 |
| Feb 18, 2025 | 1.77 | 1.87 | 1.72 | 1.76 | 0.09 | 5.39% | 4,756,809 |
| Feb 14, 2025 | 1.99 | 1.99 | 1.58 | 1.67 | -0.26 | -13.47% | 6,740,415 |
| Feb 13, 2025 | 2.00 | 2.03 | 1.80 | 1.93 | 0.07 | 3.76% | 6,745,700 |
| Feb 12, 2025 | 1.76 | 2.01 | 1.71 | 1.86 | -0.01 | -0.53% | 8,320,900 |
| Feb 11, 2025 | 1.70 | 1.98 | 1.59 | 1.87 | 0.21 | 12.65% | 17,078,600 |
| Feb 10, 2025 | 1.30 | 1.69 | 1.29 | 1.66 | 0.38 | 29.69% | 10,409,432 |
| Feb 7, 2025 | 1.28 | 1.35 | 1.25 | 1.28 | -0.06 | -4.48% | 1,521,800 |
| Feb 6, 2025 | 1.35 | 1.41 | 1.29 | 1.34 | 0.00 | 0.00% | 1,830,125 |
| Feb 5, 2025 | 1.28 | 1.35 | 1.23 | 1.34 | 0.06 | 4.69% | 2,362,935 |
| Feb 4, 2025 | 1.21 | 1.30 | 1.18 | 1.28 | 0.10 | 8.47% | 1,872,500 |
| Feb 3, 2025 | 1.20 | 1.23 | 1.13 | 1.18 | -0.07 | -5.60% | 2,574,841 |
| Jan 31, 2025 | 1.27 | 1.32 | 1.22 | 1.25 | -0.01 | -0.79% | 1,767,400 |
| Jan 30, 2025 | 1.34 | 1.36 | 1.22 | 1.26 | -0.05 | -3.82% | 3,169,500 |
| Jan 29, 2025 | 1.38 | 1.43 | 1.26 | 1.31 | -0.10 | -7.09% | 2,966,604 |
| Jan 28, 2025 | 1.38 | 1.51 | 1.34 | 1.41 | 0.01 | 0.71% | 6,897,219 |
| Jan 27, 2025 | 1.32 | 1.50 | 1.25 | 1.40 | 0.03 | 2.19% | 7,441,329 |
| Jan 24, 2025 | 1.45 | 1.50 | 1.34 | 1.37 | -0.08 | -5.52% | 2,937,200 |
| Jan 23, 2025 | 1.59 | 1.59 | 1.40 | 1.45 | -0.13 | -8.23% | 4,075,800 |
| Jan 22, 2025 | 1.38 | 1.60 | 1.38 | 1.58 | 0.21 | 15.33% | 8,043,900 |
| Jan 21, 2025 | 1.36 | 1.54 | 1.25 | 1.37 | 0.10 | 7.87% | 10,055,224 |
| Jan 17, 2025 | 1.29 | 1.33 | 1.25 | 1.27 | 0.03 | 2.42% | 2,509,300 |
| Jan 16, 2025 | 1.35 | 1.35 | 1.21 | 1.24 | -0.11 | -8.15% | 2,319,500 |
| Jan 15, 2025 | 1.25 | 1.37 | 1.20 | 1.35 | 0.09 | 7.14% | 4,747,900 |
| Jan 14, 2025 | 1.25 | 1.26 | 1.16 | 1.26 | 0.06 | 5.00% | 1,914,700 |
| Jan 13, 2025 | 1.23 | 1.25 | 1.15 | 1.20 | -0.11 | -8.40% | 2,110,300 |
| Jan 10, 2025 | 1.16 | 1.31 | 1.15 | 1.31 | 0.14 | 11.97% | 3,044,500 |
| Jan 8, 2025 | 1.28 | 1.30 | 1.15 | 1.17 | -0.16 | -12.03% | 4,800,935 |
| Jan 7, 2025 | 1.45 | 1.52 | 1.30 | 1.33 | -0.04 | -2.92% | 6,234,232 |
| Jan 6, 2025 | 1.28 | 1.46 | 1.23 | 1.37 | 0.12 | 9.60% | 7,737,823 |
| Jan 3, 2025 | 1.03 | 1.32 | 1.01 | 1.25 | 0.21 | 20.19% | 9,186,400 |
| Jan 2, 2025 | 1.07 | 1.12 | 0.98 | 1.04 | -0.03 | -2.80% | 2,503,200 |
| Dec 31, 2024 | 1.16 | 1.17 | 1.05 | 1.07 | -0.08 | -6.96% | 3,126,841 |
| Dec 30, 2024 | 1.20 | 1.21 | 1.15 | 1.15 | 0.01 | 0.88% | 4,241,730 |
| Dec 27, 2024 | 1.25 | 1.28 | 1.10 | 1.14 | -0.06 | -5.00% | 3,758,211 |
| Dec 26, 2024 | 1.17 | 1.21 | 1.13 | 1.20 | 0.03 | 2.56% | 2,106,300 |
| Dec 24, 2024 | 1.18 | 1.21 | 1.11 | 1.17 | -0.03 | -2.50% | 977,400 |
| Dec 23, 2024 | 1.22 | 1.23 | 1.12 | 1.20 | 0.09 | 8.11% | 2,404,000 |