New Zealand markets close in 2 hours

Maquia Capital Acquisition Corporation (MAQC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.06-0.01 (-0.15%)
At close: 02:11PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202210.0710.0810.0610.0610.0635
26 Jan 202210.0710.0810.0610.0710.0751,100
25 Jan 202210.0710.0810.0610.0710.0717,100
24 Jan 202210.0510.0710.0510.0610.061,288,900
21 Jan 202210.0710.0710.0410.0610.0626,400
20 Jan 202210.0510.0610.0510.0510.053,600
19 Jan 202210.0510.0710.0510.0710.074,600
18 Jan 202210.0710.0710.0510.0610.0622,400
14 Jan 202210.0610.0710.0510.0510.059,500
13 Jan 202210.0610.0610.0510.0510.0537,800
12 Jan 202210.0610.0710.0410.0510.0579,500
11 Jan 202210.0610.0610.0510.0510.057,100
10 Jan 202210.0510.0710.0510.0510.0532,700
07 Jan 202210.0510.0810.0510.0710.073,500
06 Jan 202210.0410.0710.0410.0610.0631,600
05 Jan 202210.0710.0810.0510.0610.069,300
04 Jan 202210.0410.0710.0410.0510.056,800
03 Jan 202210.0710.0810.0510.0510.051,256,500
31 Dec 202110.0710.0710.0310.0410.041,100
30 Dec 202110.0310.0710.0310.0310.038,600
29 Dec 202110.0210.0710.0210.0610.065,100
28 Dec 202110.0610.0610.0610.0610.06-
27 Dec 202110.0310.0810.0210.0610.0613,800
23 Dec 202110.0410.0710.0310.0610.061,800
22 Dec 202110.0610.0710.0410.0510.054,400
21 Dec 202110.0510.0610.0310.0610.064,000
20 Dec 202110.0410.0710.0010.0610.06143,900
17 Dec 202110.0510.0610.0310.0610.064,900
16 Dec 202110.0310.0510.0110.0210.0271,000
15 Dec 202110.0410.0510.0310.0410.042,500
14 Dec 202110.0410.0510.0310.0410.0416,300
13 Dec 202110.0310.0610.0310.0410.047,200
10 Dec 202110.0510.0610.0310.0410.04243,900
09 Dec 202110.0410.0810.0310.0510.0552,000
08 Dec 202110.0510.0810.0410.0610.0612,100
07 Dec 202110.0410.0510.0310.0510.0595,400
06 Dec 202110.0810.0810.0310.0610.06123,200
03 Dec 202110.0410.0710.0310.0610.0617,900
02 Dec 202110.0510.0610.0310.0510.0531,100
01 Dec 202110.1110.1110.0410.0610.0613,500
30 Nov 202110.0410.0710.0310.0510.0540,300
29 Nov 202110.0710.0710.0410.0410.0417,900
26 Nov 202110.0410.0610.0410.0410.04133,800
24 Nov 202110.0410.2710.0310.0410.04269,900
23 Nov 202110.0610.0810.0310.0310.0316,100
22 Nov 202110.0310.0610.0310.0510.0532,800
19 Nov 202110.0310.0810.0310.0510.0534,800
18 Nov 202110.0410.0710.0310.0310.0313,100
17 Nov 202110.1010.1110.0310.0310.0351,800
16 Nov 202110.1710.1710.0710.0710.0710,100
15 Nov 202110.1310.1310.0610.1310.1332,600
12 Nov 202110.0410.2010.0310.0710.07109,200
11 Nov 202110.0510.0510.0310.0410.0425,700
10 Nov 202110.0510.0510.0310.0410.04935,300
09 Nov 202110.0410.0410.0310.0410.0433,300
08 Nov 202110.0610.0610.0310.0410.0487,100
05 Nov 202110.0310.0610.0310.0610.06136,000
04 Nov 202110.0210.0410.0210.0410.04603,400
03 Nov 202110.0210.0510.0210.0310.03158,000
02 Nov 202110.0110.0810.0110.0510.05412,600
01 Nov 202110.0410.0510.0110.0210.02187,000
29 Oct 202110.0810.1010.0310.0310.03523,000
28 Oct 202110.1210.1210.0710.0810.08277,300
27 Oct 202110.0610.1810.0610.0910.09559,100
26 Oct 202110.1610.1810.0710.1010.10747,600
25 Oct 202110.5010.5410.1210.1310.133,053,100
22 Oct 202110.0411.0010.0310.0810.086,717,800
21 Oct 202110.0110.0410.0110.0410.0419,100
20 Oct 202110.0210.0210.0210.0210.02-
19 Oct 202110.0210.0210.0210.0210.02-
18 Oct 202110.0110.0210.0110.0210.027,500
15 Oct 202110.0010.0110.0010.0010.001,900
14 Oct 202110.0110.0110.0110.0110.011,400
13 Oct 202110.0110.0310.0110.0310.0311,500
12 Oct 202110.0110.0210.0110.0210.0211,600
11 Oct 202110.0010.0210.0010.0210.0216,600
08 Oct 202110.0310.0310.0310.0310.03-
07 Oct 202110.0410.0410.0110.0310.033,300
06 Oct 202110.0310.0310.0310.0310.03400
05 Oct 202110.0210.0210.0110.0210.025,700
04 Oct 202110.0210.0210.0110.0110.017,700
01 Oct 202110.0010.0110.0010.0110.011,800
30 Sep 202110.0010.0210.0010.0110.0139,200
29 Sep 202110.0110.039.979.979.9717,100
28 Sep 202110.0210.0210.0210.0210.02350,000
27 Sep 202110.0010.0110.0010.0110.012,300
24 Sep 202110.0210.0210.0010.0010.00500
23 Sep 202110.0110.0310.0110.0110.013,000
22 Sep 202110.0010.0210.0010.0210.0212,900
21 Sep 202110.0110.0110.0110.0110.01-
20 Sep 202110.0110.0110.0010.0110.011,200
17 Sep 202110.0210.0210.0010.0010.00175,400
16 Sep 202110.0110.0110.0110.0110.0163,800
15 Sep 202110.0110.0110.0010.0010.0067,600
14 Sep 202110.0010.0110.0010.0110.017,100
13 Sep 202110.0110.0110.0010.0110.0111,400
10 Sep 202110.0110.0110.0010.0010.007,900
09 Sep 20219.989.999.989.999.999,100
08 Sep 20219.989.989.989.989.9815,600
07 Sep 20219.979.979.979.979.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...