Maquia Capital Acquisition Corporation (MAQC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

10.41

+0.01

(+0.12%)

At close: 10:32AM EST

Time period:

26 Nov 2021 - 26 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	10.40	10.40	10.40	10.40	10.40	-
23 Nov 2022	10.41	10.41	10.40	10.40	10.40	600
22 Nov 2022	10.40	10.40	10.40	10.40	10.40	300
21 Nov 2022	10.45	10.45	10.45	10.45	10.45	800
18 Nov 2022	10.43	10.43	10.43	10.43	10.43	-
17 Nov 2022	10.43	10.43	10.43	10.43	10.43	400
16 Nov 2022	10.43	10.45	10.43	10.45	10.45	400
15 Nov 2022	10.45	10.45	10.40	10.40	10.40	2,300
14 Nov 2022	10.45	10.45	10.40	10.45	10.45	5,500
11 Nov 2022	10.42	10.42	10.42	10.42	10.42	95,000
10 Nov 2022	10.40	10.42	10.40	10.42	10.42	600
09 Nov 2022	10.35	10.45	10.35	10.45	10.45	3,900
08 Nov 2022	10.34	10.39	10.34	10.39	10.39	900
07 Nov 2022	10.32	10.33	10.32	10.33	10.33	500
04 Nov 2022	10.31	10.37	10.31	10.37	10.37	1,800
03 Nov 2022	10.45	10.45	10.36	10.38	10.38	5,400
02 Nov 2022	10.39	10.39	10.38	10.38	10.38	6,600
01 Nov 2022	10.39	10.39	10.37	10.37	10.37	1,400
31 Oct 2022	10.37	10.38	10.37	10.37	10.37	7,300
28 Oct 2022	10.34	10.36	10.34	10.35	10.35	1,000
27 Oct 2022	10.38	10.39	10.37	10.38	10.38	10,200
26 Oct 2022	10.37	10.38	10.37	10.38	10.38	8,900
25 Oct 2022	10.37	10.38	10.37	10.38	10.38	33,000
24 Oct 2022	10.37	10.37	10.37	10.37	10.37	100
21 Oct 2022	10.35	10.35	10.35	10.35	10.35	-
20 Oct 2022	10.35	10.35	10.35	10.35	10.35	312,900
19 Oct 2022	10.35	10.35	10.34	10.35	10.35	284,800
18 Oct 2022	10.35	10.35	10.35	10.35	10.35	-
17 Oct 2022	10.35	10.35	10.35	10.35	10.35	4,900
14 Oct 2022	10.35	10.35	10.35	10.35	10.35	1,300
13 Oct 2022	10.35	10.35	10.34	10.34	10.34	16,700
12 Oct 2022	10.35	10.35	10.35	10.35	10.35	100
11 Oct 2022	10.36	10.36	10.35	10.35	10.35	14,700
10 Oct 2022	10.36	10.37	10.36	10.36	10.36	12,000
07 Oct 2022	10.35	10.36	10.35	10.36	10.36	300
06 Oct 2022	10.35	10.36	10.35	10.36	10.36	7,300
05 Oct 2022	10.35	10.35	10.33	10.35	10.35	23,200
04 Oct 2022	10.35	10.35	10.35	10.35	10.35	14,100
03 Oct 2022	10.35	10.35	10.33	10.35	10.35	3,300
30 Sept 2022	10.34	10.34	10.34	10.34	10.34	500
29 Sept 2022	10.34	10.34	10.34	10.34	10.34	-
28 Sept 2022	10.34	10.34	10.34	10.34	10.34	200
27 Sept 2022	10.34	10.34	10.33	10.33	10.33	700
26 Sept 2022	10.34	10.34	10.34	10.34	10.34	9,800
23 Sept 2022	10.33	10.33	10.33	10.33	10.33	2,000
22 Sept 2022	10.33	10.34	10.33	10.34	10.34	5,100
21 Sept 2022	10.33	10.34	10.33	10.33	10.33	56,200
20 Sept 2022	10.32	10.33	10.32	10.33	10.33	44,500
19 Sept 2022	10.32	10.32	10.32	10.32	10.32	-
16 Sept 2022	10.32	10.32	10.32	10.32	10.32	-
15 Sept 2022	10.32	10.32	10.32	10.32	10.32	-
14 Sept 2022	10.32	10.32	10.32	10.32	10.32	-
13 Sept 2022	10.31	10.32	10.31	10.32	10.32	1,600
12 Sept 2022	10.31	10.31	10.31	10.31	10.31	300
09 Sept 2022	10.30	10.31	10.30	10.31	10.31	8,800
08 Sept 2022	10.30	10.30	10.30	10.30	10.30	600
07 Sept 2022	10.29	10.29	10.29	10.29	10.29	300
06 Sept 2022	10.30	10.30	10.30	10.30	10.30	-
02 Sept 2022	10.30	10.30	10.30	10.30	10.30	-
01 Sept 2022	10.30	10.30	10.30	10.30	10.30	2,400
31 Aug 2022	10.29	10.30	10.29	10.30	10.30	6,400
30 Aug 2022	10.30	10.30	10.29	10.29	10.29	9,100
29 Aug 2022	10.30	10.30	10.30	10.30	10.30	8,600
26 Aug 2022	10.29	10.29	10.29	10.29	10.29	-
25 Aug 2022	10.30	10.30	10.29	10.29	10.29	1,000
24 Aug 2022	10.29	10.29	10.28	10.28	10.28	75,000
23 Aug 2022	10.31	10.31	10.31	10.31	10.31	100
22 Aug 2022	10.30	10.30	10.30	10.30	10.30	300
19 Aug 2022	10.30	10.30	10.30	10.30	10.30	800
18 Aug 2022	10.28	10.28	10.28	10.28	10.28	-
17 Aug 2022	10.28	10.28	10.28	10.28	10.28	-
16 Aug 2022	10.28	10.28	10.28	10.28	10.28	-
15 Aug 2022	10.28	10.28	10.28	10.28	10.28	500
12 Aug 2022	10.28	10.28	10.28	10.28	10.28	-
11 Aug 2022	10.28	10.29	10.28	10.28	10.28	19,400
10 Aug 2022	10.29	10.29	10.29	10.29	10.29	1,200
09 Aug 2022	10.27	10.28	10.27	10.28	10.28	1,856,400
08 Aug 2022	10.27	10.27	10.27	10.27	10.27	-
05 Aug 2022	10.27	10.27	10.27	10.27	10.27	4,200
04 Aug 2022	10.27	10.27	10.27	10.27	10.27	26,500
03 Aug 2022	10.27	10.27	10.27	10.27	10.27	-
02 Aug 2022	10.27	10.27	10.27	10.27	10.27	-
01 Aug 2022	10.27	10.27	10.27	10.27	10.27	-
29 Jul 2022	10.27	10.27	10.27	10.27	10.27	1,600
28 Jul 2022	10.26	10.27	10.25	10.27	10.27	241,000
27 Jul 2022	10.25	10.25	10.25	10.25	10.25	-
26 Jul 2022	10.25	10.25	10.25	10.25	10.25	100
25 Jul 2022	10.26	10.26	10.26	10.26	10.26	100
22 Jul 2022	10.25	10.25	10.25	10.25	10.25	100
21 Jul 2022	10.25	10.25	10.25	10.25	10.25	-
20 Jul 2022	10.25	10.25	10.25	10.25	10.25	200
19 Jul 2022	10.24	10.26	10.24	10.25	10.25	20,000
18 Jul 2022	10.24	10.24	10.24	10.24	10.24	3,300
15 Jul 2022	10.23	10.23	10.23	10.23	10.23	-
14 Jul 2022	10.23	10.23	10.23	10.23	10.23	900
13 Jul 2022	10.23	10.23	10.22	10.23	10.23	57,800
12 Jul 2022	10.23	10.24	10.23	10.24	10.24	16,500
11 Jul 2022	10.22	10.22	10.22	10.22	10.22	23,300
08 Jul 2022	10.21	10.21	10.21	10.21	10.21	-
07 Jul 2022	10.21	10.21	10.21	10.21	10.21	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,382.56+60.85(+0.54%)

NZD/USD0.6252-0.0011(-0.18%)

NZD/EUR0.6006-0.0003(-0.06%)

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

OIL76.28-1.66(-2.13%)

Maquia Capital Acquisition Corporation (MAQC)

NZX 50
11,382.56
+60.85(+0.54%)

NZD/USD
0.6252
-0.0011(-0.18%)

NZD/EUR
0.6006
-0.0003(-0.06%)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

OIL
76.28
-1.66(-2.13%)