New Zealand markets closed

Maquia Capital Acquisition Corporation (MAQC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
11.03-0.06 (-0.54%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.0311.0311.0311.0311.03-
18 Apr 202411.0311.0311.0311.0311.03-
17 Apr 202411.0611.0611.0311.0311.032,000
16 Apr 202411.0211.0211.0211.0211.02100
15 Apr 202411.0211.0211.0211.0211.02100
12 Apr 202411.0211.0211.0211.0211.02100
11 Apr 202411.0211.0211.0211.0211.02100
10 Apr 202411.0211.0211.0211.0211.02100
09 Apr 202410.9810.9810.9810.9810.98-
08 Apr 202410.9810.9810.9810.9810.98-
05 Apr 202410.9810.9810.9810.9810.98-
04 Apr 202410.9810.9810.9810.9810.98-
03 Apr 202410.9810.9810.9810.9810.98-
02 Apr 202410.9510.9810.9510.9810.98600
01 Apr 202411.0211.0211.0211.0211.02100
28 Mar 202410.9410.9410.9410.9410.94-
27 Mar 202410.9410.9410.9410.9410.94-
26 Mar 202410.9410.9410.9410.9410.94-
25 Mar 202410.9410.9410.9410.9410.94-
22 Mar 202410.9410.9410.9410.9410.94-
21 Mar 202410.9910.9910.9410.9410.942,400
20 Mar 202410.9810.9810.9810.9810.98-
19 Mar 202410.9810.9810.9810.9810.98100
18 Mar 202410.9810.9810.9810.9810.98-
15 Mar 202410.9810.9810.9810.9810.98-
14 Mar 202410.9810.9810.9810.9810.98-
13 Mar 202410.9810.9810.9810.9810.98-
12 Mar 202410.9810.9810.9810.9810.98-
11 Mar 202410.9810.9810.9810.9810.98100
08 Mar 202410.9910.9910.9910.9910.99-
07 Mar 202411.1011.1010.9810.9910.991,600
06 Mar 202410.9810.9910.9810.9910.99200
05 Mar 202410.9810.9810.9810.9810.98300
04 Mar 202410.9810.9810.9810.9810.98-
01 Mar 202410.9810.9810.9810.9810.98200
29 Feb 202411.0211.0211.0211.0211.021,200
28 Feb 202410.9210.9210.9210.9210.92-
27 Feb 202410.9210.9210.9210.9210.92-
26 Feb 202410.9210.9210.9210.9210.92-
23 Feb 202410.9210.9210.9210.9210.92100
22 Feb 202410.8910.9210.8910.9210.923,800
21 Feb 202411.0011.0011.0011.0011.00-
20 Feb 202411.0011.0011.0011.0011.001,600
16 Feb 202411.0211.0211.0211.0211.02100
15 Feb 202411.0511.0511.0511.0511.05600
14 Feb 202410.8911.0510.8911.0511.0513,700
13 Feb 202410.7910.8010.7510.7910.792,500
12 Feb 202410.8010.8610.6510.8310.8319,500
09 Feb 202411.0011.0010.5910.6010.6010,000
08 Feb 202411.0011.0011.0011.0011.00-
07 Feb 202411.0011.0010.9911.0011.001,300
06 Feb 202411.0011.0011.0011.0011.00-
05 Feb 202411.0011.0011.0011.0011.00300
02 Feb 202411.0011.0011.0011.0011.00188,400
01 Feb 202411.0511.0511.0511.0511.05-
31 Jan 202411.0511.0511.0511.0511.05-
30 Jan 202411.0511.0511.0511.0511.05200
29 Jan 202411.0811.0811.0511.0511.054,700
26 Jan 202411.1011.1011.1011.1011.10-
25 Jan 202411.1011.1011.1011.1011.10-
24 Jan 202411.1011.1011.1011.1011.10400
23 Jan 202411.1011.1011.0811.0811.086,400
22 Jan 202411.2511.2511.2511.2511.25-
19 Jan 202411.2511.2511.2511.2511.25-
18 Jan 202411.2411.2511.2411.2511.2510,800
17 Jan 202411.2011.2011.2011.2011.20-
16 Jan 202411.2011.2011.2011.2011.20-
12 Jan 202411.1511.2011.1511.2011.204,800
11 Jan 202411.2711.2711.2711.2711.27800
10 Jan 202411.3911.3911.3911.3911.39500
09 Jan 202411.4011.4011.4011.4011.40-
08 Jan 202411.4011.4011.4011.4011.404,700
05 Jan 202411.2711.2711.2711.2711.27300
04 Jan 202411.4011.4011.4011.4011.40-
03 Jan 202411.4011.4011.4011.4011.403,700
02 Jan 202411.4011.4011.4011.4011.40-
29 Dec 202311.4011.4011.4011.4011.40200
28 Dec 202311.4011.4011.4011.4011.40-
27 Dec 202311.4011.4011.4011.4011.40100
26 Dec 202311.4011.4011.4011.4011.40100
22 Dec 202311.3511.3511.3511.3511.35-
21 Dec 202311.3511.3511.3511.3511.35100
20 Dec 202311.3611.3611.3611.3611.36-
19 Dec 202311.3611.3611.3611.3611.36-
18 Dec 202311.3611.3611.3611.3611.36-
15 Dec 202311.3611.3611.3611.3611.36-
14 Dec 202311.3611.3611.3611.3611.36-
13 Dec 202311.4311.4311.3611.3611.361,200
12 Dec 202311.4011.4011.4011.4011.404,500
11 Dec 202311.4611.4611.4611.4611.46300
08 Dec 202311.4611.4611.4611.4611.46-
07 Dec 202311.4611.4611.4611.4611.46-
06 Dec 202311.4611.4611.4611.4611.46100
05 Dec 202311.3611.3611.3611.3611.36-
04 Dec 202311.3611.3611.3611.3611.36-
01 Dec 202311.3611.3611.3611.3611.36100
30 Nov 202311.5011.5011.5011.5011.50-
29 Nov 202311.5011.5011.5011.5011.50-
28 Nov 202311.5011.5011.5011.5011.50-
27 Nov 202311.5011.5011.5011.5011.501,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...