Free Trial

FiscalNote (NOTE) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free NOTE Stock Alerts
$1.47
-0.02 (-1.34%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

FiscalNote Stock Price Performance

5 Day
Performance
-1.34%
1 Month
Performance
+27.83%
3 Month
Performance
-16.95%
6 Month
Performance
+41.35%
Year-To-Date
Performance
+28.95%
1 Year
Performance
-35.53%
Receive NOTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FiscalNote and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

NOTE Stock Chart for Monday, May, 20, 2024

NOTE Chart by TradingView

FiscalNote Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.49$1.47
-1.01%		$1.50$1.39442,408 shs$192.59 million
05/16/2024$1.49$1.49
-0.34%		$1.54$1.43440,461 shs$194.55 million
05/15/2024$1.52$1.49
-1.97%		$1.56$1.46607,655 shs$195.21 million
05/14/2024$1.48$1.52
+3.05%		$1.61$1.431.52 million shs$199.14 million
05/13/2024$1.27$1.48
+16.14%		$1.48$1.241.70 million shs$193.24 million
05/10/2024$1.27$1.28
+0.39%		$1.39$1.211.42 million shs$167.04 million
05/09/2024$1.24$1.27
+2.83%		$1.38$1.182.27 million shs$166.38 million
05/08/2024$1.31$1.24
-5.36%		$1.28$1.19581,316 shs$170.31 million
05/07/2024$1.38$1.31
-5.09%		$1.38$1.29266,142 shs$170.97 million
05/06/2024$1.40$1.38
-1.79%		$1.42$1.34539,409 shs$180.14 million
05/03/2024$1.35$1.40
+3.70%		$1.45$1.36421,816 shs$183.41 million
05/02/2024$1.34$1.35
+1.12%		$1.41$1.25523,973 shs$176.86 million
05/01/2024$1.38$1.34
-3.26%		$1.40$1.33293,369 shs$174.90 million
04/30/2024$1.39$1.38
-0.36%		$1.44$1.33451,383 shs$180.79 million
04/29/2024$1.37$1.39
+1.09%		$1.43$1.35334,939 shs$181.45 million
04/26/2024$1.27$1.37
+7.87%		$1.37$1.27495,048 shs$179.48 million
04/25/2024$1.20$1.27
+5.83%		$1.28$1.15621,289 shs$166.38 million
04/24/2024$1.20$1.20$1.22$1.18339,795 shs$157.21 million
04/23/2024$1.16$1.20
+3.90%		$1.24$1.16574,201 shs$157.21 million
04/22/2024$1.15$1.16
+0.43%		$1.16$1.15203,614 shs$151.32 million
04/19/2024$1.24$1.15
-7.26%		$1.22$1.11499,717 shs$150.66 million
04/18/2024$1.22$1.24
+1.64%		$1.35$1.19709,680 shs$162.45 million
04/17/2024$1.14$1.22
+7.49%		$1.22$1.12492,655 shs$159.83 million
04/16/2024$1.16$1.14
-2.16%		$1.15$1.06324,056 shs$148.70 million
04/15/2024$1.24$1.16
-6.45%		$1.27$1.11527,112 shs$151.97 million
04/12/2024$1.27$1.24
-2.36%		$1.31$1.20533,653 shs$162.45 million
04/11/2024$1.27$1.27$1.32$1.21548,806 shs$166.38 million
04/10/2024$1.39$1.27
-8.30%		$1.35$1.26545,248 shs$166.38 million
04/09/2024$1.40$1.39
-1.07%		$1.46$1.33508,893 shs$181.45 million
04/08/2024$1.32$1.40
+6.06%		$1.43$1.30826,653 shs$183.41 million
04/05/2024$1.29$1.32
+2.33%		$1.41$1.241.06 million shs$172.28 million
04/04/2024$1.19$1.29
+7.98%		$1.38$1.181.27 million shs$168.35 million
04/03/2024$1.19$1.19$1.25$1.14503,488 shs$155.90 million
04/02/2024$1.27$1.19
-6.30%		$1.25$1.16640,963 shs$155.90 million
04/01/2024$1.33$1.27
-4.51%		$1.36$1.23457,586 shs$166.38 million
03/29/2024$1.33$1.33
+0.38%		$1.39$1.28752,418 shs$174.24 million
03/28/2024$1.32$1.33
+0.38%		$1.38$1.30751,204 shs$173.59 million
03/27/2024$1.29$1.32
+2.72%		$1.35$1.25865,710 shs$172.93 million
03/26/2024$1.37$1.29
-6.20%		$1.36$1.27930,488 shs$168.35 million
03/25/2024$1.39$1.37
-1.44%		$1.40$1.32704,812 shs$179.48 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/22/2024$1.47$1.39
-5.44%		$1.49$1.35576,147 shs$179.63 million
03/21/2024$1.50$1.47
-1.67%		$1.53$1.46855,605 shs$189.97 million
03/20/2024$1.65$1.50
-9.12%		$1.65$1.451.29 million shs$193.20 million
03/19/2024$1.75$1.65
-6.00%		$1.75$1.57844,412 shs$212.58 million
03/18/2024$1.75$1.75$1.80$1.74704,119 shs$226.15 million
03/15/2024$1.71$1.75
+2.34%		$1.80$1.701.25 million shs$226.16 million
03/14/2024$1.68$1.71
+2.09%		$1.90$1.692.32 million shs$220.98 million
03/13/2024$1.61$1.68
+4.04%		$1.74$1.62952,877 shs$216.46 million
03/12/2024$2.03$1.61
-20.49%		$1.96$1.553.22 million shs$208.06 million
03/11/2024$2.15$2.03
-5.81%		$2.27$1.951.72 million shs$261.70 million
03/08/2024$2.06$2.15
+4.37%		$2.23$2.101.24 million shs$277.84 million
03/07/2024$2.00$2.06
+3.26%		$2.13$1.96866,496 shs$266.21 million
03/06/2024$1.99$2.00
+0.50%		$2.19$1.961.18 million shs$257.82 million
03/05/2024$1.80$1.99
+10.28%		$2.09$1.721.97 million shs$256.52 million
03/04/2024$1.78$1.80
+1.12%		$1.92$1.731.73 million shs$232.61 million
03/01/2024$1.64$1.78
+8.54%		$1.81$1.601.38 million shs$230.03 million
02/29/2024$1.57$1.64
+4.79%		$1.65$1.46981,694 shs$211.94 million
02/28/2024$1.72$1.57
-9.01%		$1.80$1.54992,362 shs$202.25 million
02/27/2024$1.62$1.72
+6.50%		$1.75$1.58935,484 shs$222.28 million
02/26/2024$1.67$1.62
-3.29%		$1.74$1.521.03 million shs$208.71 million
02/23/2024$1.71$1.68
-1.76%		$1.75$1.61804,450 shs$216.46 million
02/22/2024$1.59$1.71
+7.23%		$1.75$1.61534,408 shs$220.34 million
02/21/2024$1.77$1.59
-10.17%		$1.78$1.57699,027 shs$205.48 million
02/20/2024$1.69$1.77
+4.73%		$1.82$1.63872,901 shs$228.74 million
02/19/2024$1.69$1.69$1.76$1.481.75 million shs$218.40 million

Related Companies:
This page (NYSE:NOTE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders