New Zealand markets closed

Maquia Capital Acquisition Corporation (MAQC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
10.98-0.04 (-0.36%)
At close: 03:59PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202311.9011.9011.9011.9011.90-
22 Nov 202311.7511.9011.7011.9011.904,000
21 Nov 202311.3511.3611.3511.3611.36200
20 Nov 202311.5011.5111.5011.5111.51400
17 Nov 202311.5111.5211.2711.5011.5013,100
16 Nov 202311.5011.9111.5011.6011.604,700
15 Nov 202311.5011.5011.5011.5011.50-
14 Nov 202311.5011.5011.5011.5011.50900
13 Nov 202311.4011.4011.4011.4011.40-
10 Nov 202311.4011.4011.4011.4011.40-
09 Nov 202311.4011.4011.4011.4011.40200
08 Nov 202311.3811.3811.3811.3811.38-
07 Nov 202311.4011.4011.3811.3811.38400
06 Nov 202311.6011.6011.6011.6011.60200
03 Nov 202311.5411.5411.5411.5411.54400
02 Nov 202311.4511.8511.3711.8511.851,100
01 Nov 202311.5011.5011.5011.5011.501,800
31 Oct 202311.5011.5011.5011.5011.50-
30 Oct 202311.5011.5011.5011.5011.50-
27 Oct 202311.4011.5011.4011.5011.504,600
26 Oct 202311.3611.3611.3611.3611.36-
25 Oct 202311.5011.5011.3611.3611.361,000
24 Oct 202311.4111.6311.3511.3611.3611,800
23 Oct 202311.5311.5311.5111.5111.511,200
20 Oct 202311.8011.8011.8011.8011.80-
19 Oct 202311.8011.8011.8011.8011.80-
18 Oct 202311.8011.8011.8011.8011.80-
17 Oct 202311.8011.8011.8011.8011.80-
16 Oct 202312.0112.0111.8011.8011.80800
13 Oct 202311.8011.8011.5311.5311.533,200
12 Oct 202311.6511.6511.6511.6511.65-
11 Oct 202311.6511.6511.6511.6511.65-
10 Oct 202311.9511.9511.6511.6511.65400
09 Oct 202311.5111.5111.5111.5111.51100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...