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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	10.07	10.08	10.06	10.06	10.06	35
26 Jan 2022	10.07	10.08	10.06	10.07	10.07	51,100
25 Jan 2022	10.07	10.08	10.06	10.07	10.07	17,100
24 Jan 2022	10.05	10.07	10.05	10.06	10.06	1,288,900
21 Jan 2022	10.07	10.07	10.04	10.06	10.06	26,400
20 Jan 2022	10.05	10.06	10.05	10.05	10.05	3,600
19 Jan 2022	10.05	10.07	10.05	10.07	10.07	4,600
18 Jan 2022	10.07	10.07	10.05	10.06	10.06	22,400
14 Jan 2022	10.06	10.07	10.05	10.05	10.05	9,500
13 Jan 2022	10.06	10.06	10.05	10.05	10.05	37,800
12 Jan 2022	10.06	10.07	10.04	10.05	10.05	79,500
11 Jan 2022	10.06	10.06	10.05	10.05	10.05	7,100
10 Jan 2022	10.05	10.07	10.05	10.05	10.05	32,700
07 Jan 2022	10.05	10.08	10.05	10.07	10.07	3,500
06 Jan 2022	10.04	10.07	10.04	10.06	10.06	31,600
05 Jan 2022	10.07	10.08	10.05	10.06	10.06	9,300
04 Jan 2022	10.04	10.07	10.04	10.05	10.05	6,800
03 Jan 2022	10.07	10.08	10.05	10.05	10.05	1,256,500
31 Dec 2021	10.07	10.07	10.03	10.04	10.04	1,100
30 Dec 2021	10.03	10.07	10.03	10.03	10.03	8,600
29 Dec 2021	10.02	10.07	10.02	10.06	10.06	5,100
28 Dec 2021	10.06	10.06	10.06	10.06	10.06	-
27 Dec 2021	10.03	10.08	10.02	10.06	10.06	13,800
23 Dec 2021	10.04	10.07	10.03	10.06	10.06	1,800
22 Dec 2021	10.06	10.07	10.04	10.05	10.05	4,400
21 Dec 2021	10.05	10.06	10.03	10.06	10.06	4,000
20 Dec 2021	10.04	10.07	10.00	10.06	10.06	143,900
17 Dec 2021	10.05	10.06	10.03	10.06	10.06	4,900
16 Dec 2021	10.03	10.05	10.01	10.02	10.02	71,000
15 Dec 2021	10.04	10.05	10.03	10.04	10.04	2,500
14 Dec 2021	10.04	10.05	10.03	10.04	10.04	16,300
13 Dec 2021	10.03	10.06	10.03	10.04	10.04	7,200
10 Dec 2021	10.05	10.06	10.03	10.04	10.04	243,900
09 Dec 2021	10.04	10.08	10.03	10.05	10.05	52,000
08 Dec 2021	10.05	10.08	10.04	10.06	10.06	12,100
07 Dec 2021	10.04	10.05	10.03	10.05	10.05	95,400
06 Dec 2021	10.08	10.08	10.03	10.06	10.06	123,200
03 Dec 2021	10.04	10.07	10.03	10.06	10.06	17,900
02 Dec 2021	10.05	10.06	10.03	10.05	10.05	31,100
01 Dec 2021	10.11	10.11	10.04	10.06	10.06	13,500
30 Nov 2021	10.04	10.07	10.03	10.05	10.05	40,300
29 Nov 2021	10.07	10.07	10.04	10.04	10.04	17,900
26 Nov 2021	10.04	10.06	10.04	10.04	10.04	133,800
24 Nov 2021	10.04	10.27	10.03	10.04	10.04	269,900
23 Nov 2021	10.06	10.08	10.03	10.03	10.03	16,100
22 Nov 2021	10.03	10.06	10.03	10.05	10.05	32,800
19 Nov 2021	10.03	10.08	10.03	10.05	10.05	34,800
18 Nov 2021	10.04	10.07	10.03	10.03	10.03	13,100
17 Nov 2021	10.10	10.11	10.03	10.03	10.03	51,800
16 Nov 2021	10.17	10.17	10.07	10.07	10.07	10,100
15 Nov 2021	10.13	10.13	10.06	10.13	10.13	32,600
12 Nov 2021	10.04	10.20	10.03	10.07	10.07	109,200
11 Nov 2021	10.05	10.05	10.03	10.04	10.04	25,700
10 Nov 2021	10.05	10.05	10.03	10.04	10.04	935,300
09 Nov 2021	10.04	10.04	10.03	10.04	10.04	33,300
08 Nov 2021	10.06	10.06	10.03	10.04	10.04	87,100
05 Nov 2021	10.03	10.06	10.03	10.06	10.06	136,000
04 Nov 2021	10.02	10.04	10.02	10.04	10.04	603,400
03 Nov 2021	10.02	10.05	10.02	10.03	10.03	158,000
02 Nov 2021	10.01	10.08	10.01	10.05	10.05	412,600
01 Nov 2021	10.04	10.05	10.01	10.02	10.02	187,000
29 Oct 2021	10.08	10.10	10.03	10.03	10.03	523,000
28 Oct 2021	10.12	10.12	10.07	10.08	10.08	277,300
27 Oct 2021	10.06	10.18	10.06	10.09	10.09	559,100
26 Oct 2021	10.16	10.18	10.07	10.10	10.10	747,600
25 Oct 2021	10.50	10.54	10.12	10.13	10.13	3,053,100
22 Oct 2021	10.04	11.00	10.03	10.08	10.08	6,717,800
21 Oct 2021	10.01	10.04	10.01	10.04	10.04	19,100
20 Oct 2021	10.02	10.02	10.02	10.02	10.02	-
19 Oct 2021	10.02	10.02	10.02	10.02	10.02	-
18 Oct 2021	10.01	10.02	10.01	10.02	10.02	7,500
15 Oct 2021	10.00	10.01	10.00	10.00	10.00	1,900
14 Oct 2021	10.01	10.01	10.01	10.01	10.01	1,400
13 Oct 2021	10.01	10.03	10.01	10.03	10.03	11,500
12 Oct 2021	10.01	10.02	10.01	10.02	10.02	11,600
11 Oct 2021	10.00	10.02	10.00	10.02	10.02	16,600
08 Oct 2021	10.03	10.03	10.03	10.03	10.03	-
07 Oct 2021	10.04	10.04	10.01	10.03	10.03	3,300
06 Oct 2021	10.03	10.03	10.03	10.03	10.03	400
05 Oct 2021	10.02	10.02	10.01	10.02	10.02	5,700
04 Oct 2021	10.02	10.02	10.01	10.01	10.01	7,700
01 Oct 2021	10.00	10.01	10.00	10.01	10.01	1,800
30 Sep 2021	10.00	10.02	10.00	10.01	10.01	39,200
29 Sep 2021	10.01	10.03	9.97	9.97	9.97	17,100
28 Sep 2021	10.02	10.02	10.02	10.02	10.02	350,000
27 Sep 2021	10.00	10.01	10.00	10.01	10.01	2,300
24 Sep 2021	10.02	10.02	10.00	10.00	10.00	500
23 Sep 2021	10.01	10.03	10.01	10.01	10.01	3,000
22 Sep 2021	10.00	10.02	10.00	10.02	10.02	12,900
21 Sep 2021	10.01	10.01	10.01	10.01	10.01	-
20 Sep 2021	10.01	10.01	10.00	10.01	10.01	1,200
17 Sep 2021	10.02	10.02	10.00	10.00	10.00	175,400
16 Sep 2021	10.01	10.01	10.01	10.01	10.01	63,800
15 Sep 2021	10.01	10.01	10.00	10.00	10.00	67,600
14 Sep 2021	10.00	10.01	10.00	10.01	10.01	7,100
13 Sep 2021	10.01	10.01	10.00	10.01	10.01	11,400
10 Sep 2021	10.01	10.01	10.00	10.00	10.00	7,900
09 Sep 2021	9.98	9.99	9.98	9.99	9.99	9,100
08 Sep 2021	9.98	9.98	9.98	9.98	9.98	15,600
07 Sep 2021	9.97	9.97	9.97	9.97	9.97	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,961.28-89.04(-0.74%)

NZD/USD0.6583-0.0002(-0.03%)

NZD/EUR0.5902-0.0002(-0.03%)

ALL ORDS7,199.80+85.30(+1.20%)

ASX 2006,924.20+85.90(+1.26%)

OIL86.91+0.30(+0.35%)

Maquia Capital Acquisition Corporation (MAQC)

NZX 50
11,961.28
-89.04(-0.74%)

NZD/USD
0.6583
-0.0002(-0.03%)

NZD/EUR
0.5902
-0.0002(-0.03%)

ALL ORDS
7,199.80
+85.30(+1.20%)

ASX 200
6,924.20
+85.90(+1.26%)

OIL
86.91
+0.30(+0.35%)