New Zealand markets close in 5 hours 24 minutes

Maquia Capital Acquisition Corporation (MAQC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
11.45+0.15 (+1.33%)
At close: 04:00PM EDT
11.38 -0.07 (-0.61%)
After hours: 05:11PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202411.4511.4511.4511.4511.45504
22 Jul 202411.2711.4711.2711.4511.452,200
19 Jul 202411.4911.4911.2711.2711.2744,400
18 Jul 202411.3111.3111.3111.3111.31100
17 Jul 202411.2711.2711.2711.2711.27-
16 Jul 202411.2711.2711.2711.2711.27-
15 Jul 202411.2711.2711.2711.2711.27-
12 Jul 202411.2511.2711.2511.2711.27200
11 Jul 202411.2711.2711.2711.2711.27-
10 Jul 202411.1511.2711.1511.2711.271,600
09 Jul 202411.2611.2611.2611.2611.26-
08 Jul 202411.2611.2611.2611.2611.26100
05 Jul 202411.2711.2711.2711.2711.27-
03 Jul 202411.2711.2711.2711.2711.27-
02 Jul 202411.2711.2711.2311.2711.274,200
01 Jul 202411.2511.2511.2511.2511.25300
28 Jun 202411.2611.2611.2611.2611.26-
27 Jun 202411.3411.3411.2611.2611.26300
26 Jun 202411.1911.2011.0611.2011.201,300
25 Jun 202411.1511.2011.1311.2011.202,400
24 Jun 202411.1711.1711.1711.1711.17100
21 Jun 202411.2011.2011.2011.2011.20-
20 Jun 202411.2011.2011.2011.2011.20-
18 Jun 202411.0311.2011.0311.2011.204,500
17 Jun 202411.2011.2011.2011.2011.20900
14 Jun 202411.2011.2011.2011.2011.20-
13 Jun 202411.2011.2011.2011.2011.20-
12 Jun 202411.2011.2011.2011.2011.20-
11 Jun 202411.1711.2011.1611.2011.203,900
10 Jun 202411.0211.0311.0211.0311.036,100
07 Jun 202411.0511.0511.0511.0511.05-
06 Jun 202411.0511.0511.0511.0511.05100
05 Jun 202411.0911.0911.0911.0911.09-
04 Jun 202411.0911.0911.0911.0911.09-
03 Jun 202411.0911.0911.0911.0911.09-
31 May 202411.0911.0911.0911.0911.09-
30 May 202411.0911.0911.0911.0911.09800
29 May 202411.0811.0911.0811.0911.09400
28 May 202411.0311.0711.0311.0411.041,100
24 May 202411.0211.0211.0211.0211.02-
23 May 202411.0211.0211.0211.0211.02300
22 May 202411.0411.0411.0211.0211.02200
21 May 202411.0911.1011.0911.1011.10700
20 May 202411.0911.0911.0211.0911.09700
17 May 202411.0311.0311.0311.0311.03-
16 May 202411.0311.0311.0311.0311.03-
15 May 202411.0311.0311.0311.0311.034,400
14 May 202411.0311.0311.0211.0211.02600
13 May 202411.0611.0611.0611.0611.06-
10 May 202411.0611.0611.0611.0611.06-
09 May 202411.0611.0611.0611.0611.06-
08 May 202411.0611.0611.0611.0611.06-
07 May 202411.0611.0611.0611.0611.06-
06 May 202411.0611.0611.0611.0611.061,200
03 May 202411.0511.0511.0511.0511.05600
02 May 202411.0511.0511.0511.0511.05400
01 May 202411.0211.0211.0211.0211.02-
30 Apr 202411.0211.0511.0211.0211.02600
29 Apr 202411.0211.0211.0211.0211.02100
26 Apr 202411.0211.0211.0211.0211.02100
25 Apr 202411.0211.0211.0211.0211.02100
24 Apr 202411.0311.0311.0311.0311.03-
23 Apr 202411.0311.0311.0311.0311.03-
22 Apr 202411.0311.0311.0311.0311.03-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...