Free Trial

FiscalNote (NOTE) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free NOTE Stock Alerts
$1.28
-0.02 (-1.54%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

FiscalNote Stock Price Performance

5 Day
Performance
-8.57%
1 Month
Performance
-5.19%
3 Month
Performance
-28.09%
6 Month
Performance
+20.75%
Year-To-Date
Performance
+12.28%
1 Year
Performance
-46.67%
Receive NOTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FiscalNote and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

NOTE Stock Chart for Sunday, June, 2, 2024

NOTE Chart by TradingView

FiscalNote Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.31$1.28
-1.92%		$1.35$1.28270,093 shs$172.01 million
05/30/2024$1.30$1.31
+0.38%		$1.34$1.28240,190 shs$175.37 million
05/29/2024$1.40$1.30
-7.14%		$1.37$1.29299,855 shs$174.69 million
05/28/2024$1.42$1.40
-1.41%		$1.45$1.35426,885 shs$188.13 million
05/27/2024$1.42$1.42$1.55$1.42466,800 shs$190.82 million
05/24/2024$1.54$1.42
-7.79%		$1.55$1.42465,555 shs$190.82 million
05/23/2024$1.50$1.54
+3.01%		$1.54$1.47501,554 shs$206.94 million
05/22/2024$1.50$1.50$1.55$1.45328,567 shs$200.90 million
05/21/2024$1.49$1.50
+0.34%		$1.52$1.45254,582 shs$200.90 million
05/20/2024$1.47$1.49
+1.36%		$1.49$1.33577,186 shs$200.23 million
05/17/2024$1.49$1.47
-1.01%		$1.50$1.39442,408 shs$192.59 million
05/16/2024$1.49$1.49
-0.34%		$1.54$1.43440,461 shs$194.55 million
05/15/2024$1.52$1.49
-1.97%		$1.56$1.46607,655 shs$195.21 million
05/14/2024$1.48$1.52
+3.05%		$1.61$1.431.52 million shs$199.14 million
05/13/2024$1.27$1.48
+16.14%		$1.48$1.241.70 million shs$193.24 million
05/10/2024$1.27$1.28
+0.39%		$1.39$1.211.42 million shs$167.04 million
05/09/2024$1.24$1.27
+2.83%		$1.38$1.182.27 million shs$166.38 million
05/08/2024$1.31$1.24
-5.36%		$1.28$1.19581,316 shs$170.31 million
05/07/2024$1.38$1.31
-5.09%		$1.38$1.29266,142 shs$170.97 million
05/06/2024$1.40$1.38
-1.79%		$1.42$1.34539,409 shs$180.14 million
05/03/2024$1.35$1.40
+3.70%		$1.45$1.36421,816 shs$183.41 million
05/02/2024$1.34$1.35
+1.12%		$1.41$1.25523,973 shs$176.86 million
05/01/2024$1.38$1.34
-3.26%		$1.40$1.33293,369 shs$174.90 million
04/30/2024$1.39$1.38
-0.36%		$1.44$1.33451,383 shs$180.79 million
04/29/2024$1.37$1.39
+1.09%		$1.43$1.35334,939 shs$181.45 million
04/26/2024$1.27$1.37
+7.87%		$1.37$1.27495,048 shs$179.48 million
04/25/2024$1.20$1.27
+5.83%		$1.28$1.15621,289 shs$166.38 million
04/24/2024$1.20$1.20$1.22$1.18339,795 shs$157.21 million
04/23/2024$1.16$1.20
+3.90%		$1.24$1.16574,201 shs$157.21 million
04/22/2024$1.15$1.16
+0.43%		$1.16$1.15203,614 shs$151.32 million
04/19/2024$1.24$1.15
-7.26%		$1.22$1.11499,717 shs$150.66 million
04/18/2024$1.22$1.24
+1.64%		$1.35$1.19709,680 shs$162.45 million
04/17/2024$1.14$1.22
+7.49%		$1.22$1.12492,655 shs$159.83 million
04/16/2024$1.16$1.14
-2.16%		$1.15$1.06324,056 shs$148.70 million
04/15/2024$1.24$1.16
-6.45%		$1.27$1.11527,112 shs$151.97 million
04/12/2024$1.27$1.24
-2.36%		$1.31$1.20533,653 shs$162.45 million
04/11/2024$1.27$1.27$1.32$1.21548,806 shs$166.38 million
04/10/2024$1.39$1.27
-8.30%		$1.35$1.26545,248 shs$166.38 million
04/09/2024$1.40$1.39
-1.07%		$1.46$1.33508,893 shs$181.45 million
04/08/2024$1.32$1.40
+6.06%		$1.43$1.30826,653 shs$183.41 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$1.29$1.32
+2.33%		$1.41$1.241.06 million shs$172.28 million
04/04/2024$1.19$1.29
+7.98%		$1.38$1.181.27 million shs$168.35 million
04/03/2024$1.19$1.19$1.25$1.14503,488 shs$155.90 million
04/02/2024$1.27$1.19
-6.30%		$1.25$1.16640,963 shs$155.90 million
04/01/2024$1.33$1.27
-4.51%		$1.36$1.23457,586 shs$166.38 million
03/29/2024$1.33$1.33
+0.38%		$1.39$1.28752,418 shs$174.24 million
03/28/2024$1.32$1.33
+0.38%		$1.38$1.30751,204 shs$173.59 million
03/27/2024$1.29$1.32
+2.72%		$1.35$1.25865,710 shs$172.93 million
03/26/2024$1.37$1.29
-6.20%		$1.36$1.27930,488 shs$168.35 million
03/25/2024$1.39$1.37
-1.44%		$1.40$1.32704,812 shs$179.48 million
03/22/2024$1.47$1.39
-5.44%		$1.49$1.35576,147 shs$179.63 million
03/21/2024$1.50$1.47
-1.67%		$1.53$1.46855,605 shs$189.97 million
03/20/2024$1.65$1.50
-9.12%		$1.65$1.451.29 million shs$193.20 million
03/19/2024$1.75$1.65
-6.00%		$1.75$1.57844,412 shs$212.58 million
03/18/2024$1.75$1.75$1.80$1.74704,119 shs$226.15 million
03/15/2024$1.71$1.75
+2.34%		$1.80$1.701.25 million shs$226.16 million
03/14/2024$1.68$1.71
+2.09%		$1.90$1.692.32 million shs$220.98 million
03/13/2024$1.61$1.68
+4.04%		$1.74$1.62952,877 shs$216.46 million
03/12/2024$2.03$1.61
-20.49%		$1.96$1.553.22 million shs$208.06 million
03/11/2024$2.15$2.03
-5.81%		$2.27$1.951.72 million shs$261.70 million
03/08/2024$2.06$2.15
+4.37%		$2.23$2.101.24 million shs$277.84 million
03/07/2024$2.00$2.06
+3.26%		$2.13$1.96866,496 shs$266.21 million
03/06/2024$1.99$2.00
+0.50%		$2.19$1.961.18 million shs$257.82 million
03/05/2024$1.80$1.99
+10.28%		$2.09$1.721.97 million shs$256.52 million
03/04/2024$1.78$1.80
+1.12%		$1.92$1.731.73 million shs$232.61 million
03/01/2024$1.64$1.78
+8.54%		$1.81$1.601.38 million shs$230.03 million

Related Companies:
This page (NYSE:NOTE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders