New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202210.4010.4010.4010.4010.40-
23 Nov 202210.4110.4110.4010.4010.40600
22 Nov 202210.4010.4010.4010.4010.40300
21 Nov 202210.4510.4510.4510.4510.45800
18 Nov 202210.4310.4310.4310.4310.43-
17 Nov 202210.4310.4310.4310.4310.43400
16 Nov 202210.4310.4510.4310.4510.45400
15 Nov 202210.4510.4510.4010.4010.402,300
14 Nov 202210.4510.4510.4010.4510.455,500
11 Nov 202210.4210.4210.4210.4210.4295,000
10 Nov 202210.4010.4210.4010.4210.42600
09 Nov 202210.3510.4510.3510.4510.453,900
08 Nov 202210.3410.3910.3410.3910.39900
07 Nov 202210.3210.3310.3210.3310.33500
04 Nov 202210.3110.3710.3110.3710.371,800
03 Nov 202210.4510.4510.3610.3810.385,400
02 Nov 202210.3910.3910.3810.3810.386,600
01 Nov 202210.3910.3910.3710.3710.371,400
31 Oct 202210.3710.3810.3710.3710.377,300
28 Oct 202210.3410.3610.3410.3510.351,000
27 Oct 202210.3810.3910.3710.3810.3810,200
26 Oct 202210.3710.3810.3710.3810.388,900
25 Oct 202210.3710.3810.3710.3810.3833,000
24 Oct 202210.3710.3710.3710.3710.37100
21 Oct 202210.3510.3510.3510.3510.35-
20 Oct 202210.3510.3510.3510.3510.35312,900
19 Oct 202210.3510.3510.3410.3510.35284,800
18 Oct 202210.3510.3510.3510.3510.35-
17 Oct 202210.3510.3510.3510.3510.354,900
14 Oct 202210.3510.3510.3510.3510.351,300
13 Oct 202210.3510.3510.3410.3410.3416,700
12 Oct 202210.3510.3510.3510.3510.35100
11 Oct 202210.3610.3610.3510.3510.3514,700
10 Oct 202210.3610.3710.3610.3610.3612,000
07 Oct 202210.3510.3610.3510.3610.36300
06 Oct 202210.3510.3610.3510.3610.367,300
05 Oct 202210.3510.3510.3310.3510.3523,200
04 Oct 202210.3510.3510.3510.3510.3514,100
03 Oct 202210.3510.3510.3310.3510.353,300
30 Sept 202210.3410.3410.3410.3410.34500
29 Sept 202210.3410.3410.3410.3410.34-
28 Sept 202210.3410.3410.3410.3410.34200
27 Sept 202210.3410.3410.3310.3310.33700
26 Sept 202210.3410.3410.3410.3410.349,800
23 Sept 202210.3310.3310.3310.3310.332,000
22 Sept 202210.3310.3410.3310.3410.345,100
21 Sept 202210.3310.3410.3310.3310.3356,200
20 Sept 202210.3210.3310.3210.3310.3344,500
19 Sept 202210.3210.3210.3210.3210.32-
16 Sept 202210.3210.3210.3210.3210.32-
15 Sept 202210.3210.3210.3210.3210.32-
14 Sept 202210.3210.3210.3210.3210.32-
13 Sept 202210.3110.3210.3110.3210.321,600
12 Sept 202210.3110.3110.3110.3110.31300
09 Sept 202210.3010.3110.3010.3110.318,800
08 Sept 202210.3010.3010.3010.3010.30600
07 Sept 202210.2910.2910.2910.2910.29300
06 Sept 202210.3010.3010.3010.3010.30-
02 Sept 202210.3010.3010.3010.3010.30-
01 Sept 202210.3010.3010.3010.3010.302,400
31 Aug 202210.2910.3010.2910.3010.306,400
30 Aug 202210.3010.3010.2910.2910.299,100
29 Aug 202210.3010.3010.3010.3010.308,600
26 Aug 202210.2910.2910.2910.2910.29-
25 Aug 202210.3010.3010.2910.2910.291,000
24 Aug 202210.2910.2910.2810.2810.2875,000
23 Aug 202210.3110.3110.3110.3110.31100
22 Aug 202210.3010.3010.3010.3010.30300
19 Aug 202210.3010.3010.3010.3010.30800
18 Aug 202210.2810.2810.2810.2810.28-
17 Aug 202210.2810.2810.2810.2810.28-
16 Aug 202210.2810.2810.2810.2810.28-
15 Aug 202210.2810.2810.2810.2810.28500
12 Aug 202210.2810.2810.2810.2810.28-
11 Aug 202210.2810.2910.2810.2810.2819,400
10 Aug 202210.2910.2910.2910.2910.291,200
09 Aug 202210.2710.2810.2710.2810.281,856,400
08 Aug 202210.2710.2710.2710.2710.27-
05 Aug 202210.2710.2710.2710.2710.274,200
04 Aug 202210.2710.2710.2710.2710.2726,500
03 Aug 202210.2710.2710.2710.2710.27-
02 Aug 202210.2710.2710.2710.2710.27-
01 Aug 202210.2710.2710.2710.2710.27-
29 Jul 202210.2710.2710.2710.2710.271,600
28 Jul 202210.2610.2710.2510.2710.27241,000
27 Jul 202210.2510.2510.2510.2510.25-
26 Jul 202210.2510.2510.2510.2510.25100
25 Jul 202210.2610.2610.2610.2610.26100
22 Jul 202210.2510.2510.2510.2510.25100
21 Jul 202210.2510.2510.2510.2510.25-
20 Jul 202210.2510.2510.2510.2510.25200
19 Jul 202210.2410.2610.2410.2510.2520,000
18 Jul 202210.2410.2410.2410.2410.243,300
15 Jul 202210.2310.2310.2310.2310.23-
14 Jul 202210.2310.2310.2310.2310.23900
13 Jul 202210.2310.2310.2210.2310.2357,800
12 Jul 202210.2310.2410.2310.2410.2416,500
11 Jul 202210.2210.2210.2210.2210.2223,300
08 Jul 202210.2110.2110.2110.2110.21-
07 Jul 202210.2110.2110.2110.2110.21100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...