Maquia Capital Acquisition Corporation (MAQC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

11.50

0.00

(0.00%)

At close: 10:36AM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2023	11.50	11.50	11.50	11.50	11.50	1,400
24 Nov 2023	11.90	11.90	11.90	11.90	11.90	-
22 Nov 2023	11.75	11.90	11.70	11.90	11.90	4,000
21 Nov 2023	11.35	11.36	11.35	11.36	11.36	200
20 Nov 2023	11.50	11.51	11.50	11.51	11.51	400
17 Nov 2023	11.51	11.52	11.27	11.50	11.50	13,100
16 Nov 2023	11.50	11.91	11.50	11.60	11.60	4,700
15 Nov 2023	11.50	11.50	11.50	11.50	11.50	-
14 Nov 2023	11.50	11.50	11.50	11.50	11.50	900
13 Nov 2023	11.40	11.40	11.40	11.40	11.40	-
10 Nov 2023	11.40	11.40	11.40	11.40	11.40	-
09 Nov 2023	11.40	11.40	11.40	11.40	11.40	200
08 Nov 2023	11.38	11.38	11.38	11.38	11.38	-
07 Nov 2023	11.40	11.40	11.38	11.38	11.38	400
06 Nov 2023	11.60	11.60	11.60	11.60	11.60	200
03 Nov 2023	11.54	11.54	11.54	11.54	11.54	400
02 Nov 2023	11.45	11.85	11.37	11.85	11.85	1,100
01 Nov 2023	11.50	11.50	11.50	11.50	11.50	1,800
31 Oct 2023	11.50	11.50	11.50	11.50	11.50	-
30 Oct 2023	11.50	11.50	11.50	11.50	11.50	-
27 Oct 2023	11.40	11.50	11.40	11.50	11.50	4,600
26 Oct 2023	11.36	11.36	11.36	11.36	11.36	-
25 Oct 2023	11.50	11.50	11.36	11.36	11.36	1,000
24 Oct 2023	11.41	11.63	11.35	11.36	11.36	11,800
23 Oct 2023	11.53	11.53	11.51	11.51	11.51	1,200
20 Oct 2023	11.80	11.80	11.80	11.80	11.80	-
19 Oct 2023	11.80	11.80	11.80	11.80	11.80	-
18 Oct 2023	11.80	11.80	11.80	11.80	11.80	-
17 Oct 2023	11.80	11.80	11.80	11.80	11.80	-
16 Oct 2023	12.01	12.01	11.80	11.80	11.80	800
13 Oct 2023	11.80	11.80	11.53	11.53	11.53	3,200
12 Oct 2023	11.65	11.65	11.65	11.65	11.65	-
11 Oct 2023	11.65	11.65	11.65	11.65	11.65	-
10 Oct 2023	11.95	11.95	11.65	11.65	11.65	400
09 Oct 2023	11.51	11.51	11.51	11.51	11.51	100
06 Oct 2023	11.76	11.76	11.53	11.53	11.53	200
05 Oct 2023	12.35	12.35	12.35	12.35	12.35	-
04 Oct 2023	12.93	12.93	12.35	12.35	12.35	500
03 Oct 2023	11.81	11.81	11.81	11.81	11.81	-
02 Oct 2023	11.81	11.81	11.81	11.81	11.81	-
29 Sept 2023	11.81	11.81	11.81	11.81	11.81	400
28 Sept 2023	11.75	11.80	11.57	11.71	11.71	2,200
27 Sept 2023	11.52	11.80	11.52	11.53	11.53	1,200
26 Sept 2023	11.55	11.55	11.55	11.55	11.55	-
25 Sept 2023	11.65	11.80	11.55	11.55	11.55	700
22 Sept 2023	11.85	11.85	11.85	11.85	11.85	-
21 Sept 2023	11.80	11.85	11.80	11.85	11.85	1,500
20 Sept 2023	12.40	12.89	12.00	12.00	12.00	2,900
19 Sept 2023	12.20	12.20	11.90	11.90	11.90	2,200
18 Sept 2023	12.35	12.35	11.63	11.65	11.65	2,200
15 Sept 2023	12.50	12.70	11.62	12.50	12.50	5,500
14 Sept 2023	11.78	11.78	11.78	11.78	11.78	-
13 Sept 2023	11.60	11.85	11.60	11.78	11.78	1,200
12 Sept 2023	11.75	11.75	11.75	11.75	11.75	-
11 Sept 2023	11.75	11.75	11.75	11.75	11.75	4,200
08 Sept 2023	11.95	11.95	11.95	11.95	11.95	-
07 Sept 2023	11.95	11.95	11.95	11.95	11.95	200
06 Sept 2023	11.96	11.96	11.96	11.96	11.96	-
05 Sept 2023	11.96	11.96	11.96	11.96	11.96	1,100
01 Sept 2023	11.65	11.65	11.65	11.65	11.65	-
31 Aug 2023	11.65	11.65	11.65	11.65	11.65	300
30 Aug 2023	11.90	11.90	11.90	11.90	11.90	-
29 Aug 2023	11.48	11.90	11.48	11.90	11.90	13,200
28 Aug 2023	11.48	11.48	11.48	11.48	11.48	-
25 Aug 2023	11.48	11.48	11.48	11.48	11.48	-
24 Aug 2023	11.48	11.48	11.48	11.48	11.48	1,000
23 Aug 2023	11.27	11.49	11.27	11.48	11.48	2,500
22 Aug 2023	11.30	11.30	11.30	11.30	11.30	200
21 Aug 2023	11.26	11.26	11.26	11.26	11.26	200
18 Aug 2023	11.53	11.56	11.51	11.51	11.51	1,200
17 Aug 2023	11.52	11.56	11.50	11.50	11.50	1,700
16 Aug 2023	11.45	11.75	11.45	11.75	11.75	1,500
15 Aug 2023	11.73	11.75	11.35	11.45	11.45	33,500
14 Aug 2023	12.25	12.45	11.66	11.72	11.72	700
11 Aug 2023	12.05	13.06	11.66	11.79	11.79	8,500
10 Aug 2023	11.55	11.55	11.55	11.55	11.55	2,000
09 Aug 2023	11.30	12.02	11.30	11.50	11.50	19,600
08 Aug 2023	11.20	11.20	11.20	11.20	11.20	-
07 Aug 2023	11.20	11.20	11.20	11.20	11.20	-
04 Aug 2023	11.20	11.20	11.20	11.20	11.20	-
03 Aug 2023	11.20	11.20	11.20	11.20	11.20	100
02 Aug 2023	11.20	11.20	11.20	11.20	11.20	9,300
01 Aug 2023	11.20	11.33	11.20	11.20	11.20	14,100
31 Jul 2023	11.04	11.04	11.04	11.04	11.04	100
28 Jul 2023	11.20	11.20	11.20	11.20	11.20	300
27 Jul 2023	11.05	11.05	11.05	11.05	11.05	-
26 Jul 2023	11.05	11.05	11.05	11.05	11.05	-
25 Jul 2023	11.05	11.05	11.05	11.05	11.05	200
24 Jul 2023	11.10	11.10	11.00	11.10	11.10	2,900
21 Jul 2023	11.15	11.15	11.15	11.15	11.15	-
20 Jul 2023	11.15	11.15	11.15	11.15	11.15	200
19 Jul 2023	11.05	11.05	11.05	11.05	11.05	-
18 Jul 2023	11.06	11.10	11.05	11.05	11.05	2,000
17 Jul 2023	11.22	11.22	11.22	11.22	11.22	300
14 Jul 2023	11.05	11.22	11.05	11.22	11.22	700
13 Jul 2023	11.02	12.18	10.92	11.00	11.00	36,400
12 Jul 2023	11.08	11.08	11.08	11.08	11.08	-
11 Jul 2023	10.94	11.08	10.94	11.08	11.08	220,000
10 Jul 2023	10.99	10.99	10.85	10.91	10.91	16,900
07 Jul 2023	10.72	10.72	10.72	10.72	10.72	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,305.09+67.71(+0.60%)

NZD/USD0.6194+0.0056(+0.90%)

NZD/EUR0.5625+0.0049(+0.87%)

ALL ORDS7,257.60+34.50(+0.48%)

ASX 2007,048.90+33.70(+0.48%)

OIL76.77+0.36(+0.47%)

Maquia Capital Acquisition Corporation (MAQC)

NZX 50
11,305.09
+67.71(+0.60%)

NZD/USD
0.6194
+0.0056(+0.90%)

NZD/EUR
0.5625
+0.0049(+0.87%)

ALL ORDS
7,257.60
+34.50(+0.48%)

ASX 200
7,048.90
+33.70(+0.48%)

OIL
76.77
+0.36(+0.47%)