New Zealand markets close in 2 hours 9 minutes

Maquia Capital Acquisition Corporation (MAQC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
11.500.00 (0.00%)
At close: 10:36AM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Oct 202311.7611.7611.5311.5311.53200
05 Oct 202312.3512.3512.3512.3512.35-
04 Oct 202312.9312.9312.3512.3512.35500
03 Oct 202311.8111.8111.8111.8111.81-
02 Oct 202311.8111.8111.8111.8111.81-
29 Sept 202311.8111.8111.8111.8111.81400
28 Sept 202311.7511.8011.5711.7111.712,200
27 Sept 202311.5211.8011.5211.5311.531,200
26 Sept 202311.5511.5511.5511.5511.55-
25 Sept 202311.6511.8011.5511.5511.55700
22 Sept 202311.8511.8511.8511.8511.85-
21 Sept 202311.8011.8511.8011.8511.851,500
20 Sept 202312.4012.8912.0012.0012.002,900
19 Sept 202312.2012.2011.9011.9011.902,200
18 Sept 202312.3512.3511.6311.6511.652,200
15 Sept 202312.5012.7011.6212.5012.505,500
14 Sept 202311.7811.7811.7811.7811.78-
13 Sept 202311.6011.8511.6011.7811.781,200
12 Sept 202311.7511.7511.7511.7511.75-
11 Sept 202311.7511.7511.7511.7511.754,200
08 Sept 202311.9511.9511.9511.9511.95-
07 Sept 202311.9511.9511.9511.9511.95200
06 Sept 202311.9611.9611.9611.9611.96-
05 Sept 202311.9611.9611.9611.9611.961,100
01 Sept 202311.6511.6511.6511.6511.65-
31 Aug 202311.6511.6511.6511.6511.65300
30 Aug 202311.9011.9011.9011.9011.90-
29 Aug 202311.4811.9011.4811.9011.9013,200
28 Aug 202311.4811.4811.4811.4811.48-
25 Aug 202311.4811.4811.4811.4811.48-
24 Aug 202311.4811.4811.4811.4811.481,000
23 Aug 202311.2711.4911.2711.4811.482,500
22 Aug 202311.3011.3011.3011.3011.30200
21 Aug 202311.2611.2611.2611.2611.26200
18 Aug 202311.5311.5611.5111.5111.511,200
17 Aug 202311.5211.5611.5011.5011.501,700
16 Aug 202311.4511.7511.4511.7511.751,500
15 Aug 202311.7311.7511.3511.4511.4533,500
14 Aug 202312.2512.4511.6611.7211.72700
11 Aug 202312.0513.0611.6611.7911.798,500
10 Aug 202311.5511.5511.5511.5511.552,000
09 Aug 202311.3012.0211.3011.5011.5019,600
08 Aug 202311.2011.2011.2011.2011.20-
07 Aug 202311.2011.2011.2011.2011.20-
04 Aug 202311.2011.2011.2011.2011.20-
03 Aug 202311.2011.2011.2011.2011.20100
02 Aug 202311.2011.2011.2011.2011.209,300
01 Aug 202311.2011.3311.2011.2011.2014,100
31 Jul 202311.0411.0411.0411.0411.04100
28 Jul 202311.2011.2011.2011.2011.20300
27 Jul 202311.0511.0511.0511.0511.05-
26 Jul 202311.0511.0511.0511.0511.05-
25 Jul 202311.0511.0511.0511.0511.05200
24 Jul 202311.1011.1011.0011.1011.102,900
21 Jul 202311.1511.1511.1511.1511.15-
20 Jul 202311.1511.1511.1511.1511.15200
19 Jul 202311.0511.0511.0511.0511.05-
18 Jul 202311.0611.1011.0511.0511.052,000
17 Jul 202311.2211.2211.2211.2211.22300
14 Jul 202311.0511.2211.0511.2211.22700
13 Jul 202311.0212.1810.9211.0011.0036,400
12 Jul 202311.0811.0811.0811.0811.08-
11 Jul 202310.9411.0810.9411.0811.08220,000
10 Jul 202310.9910.9910.8510.9110.9116,900
07 Jul 202310.7210.7210.7210.7210.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...