Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maquia Capital Acquisition Corp Cl A (NQ: MAQC )

11.29 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 21, 2024 10.94 2 -0.04(-0.36%)
Mar 19, 2024 10.98 0 -0.00(-0.01%)
Mar 11, 2024 10.98 92 -0.01(-0.08%)
Mar 07, 2024 10.99 8 -0.00(-0.01%)
Mar 06, 2024 10.98 10.99 10.98 10.99 235 +0.01(+0.10%)
Mar 05, 2024 10.98 10.98 10.98 10.98 310 +0.00(+0.00%)
Mar 01, 2024 10.98 5 -0.04(-0.36%)
Feb 29, 2024 11.02 11.02 11.02 11.02 1,150 +0.10(+0.92%)
Feb 22, 2024 10.92 0 -0.08(-0.73%)
Feb 20, 2024 11.00 96 -0.02(-0.18%)
Feb 16, 2024 11.02 11.02 11.02 11.02 120 -0.03(-0.27%)
Feb 15, 2024 11.05 11.05 11.05 11.05 554 +0.00(+0.00%)
Feb 14, 2024 10.89 11.05 10.89 11.05 13,700 +0.26(+2.41%)
Feb 13, 2024 10.79 10.80 10.75 10.79 2,503 -0.04(-0.37%)
Feb 12, 2024 10.80 10.86 10.65 10.83 19,470 +0.23(+2.17%)
Feb 09, 2024 11.00 11.00 10.59 10.60 10,019 -0.40(-3.64%)
Feb 07, 2024 11.00 2 +0.00(+0.00%)
Feb 05, 2024 11.00 0 +0.00(+0.00%)
Feb 02, 2024 11.00 11.00 11.00 11.00 188,366 -0.05(-0.46%)
Jan 30, 2024 11.05 2 +0.00(+0.00%)
Jan 29, 2024 11.08 11.08 11.05 11.05 4,663 -0.05(-0.45%)
Jan 24, 2024 11.10 0 +0.02(+0.18%)
Jan 23, 2024 11.11 11.11 11.08 11.08 6,353 -0.17(-1.51%)
Jan 18, 2024 11.25 52 +0.05(+0.45%)
Jan 12, 2024 11.20 36 -0.07(-0.62%)
Jan 11, 2024 11.27 11.27 11.27 11.27 785 -0.12(-1.05%)
Jan 10, 2024 11.39 11.39 11.39 11.39 505 -0.01(-0.09%)
Jan 08, 2024 11.40 19 +0.13(+1.15%)
Jan 05, 2024 11.27 11.27 11.27 11.27 253 -0.13(-1.14%)
Jan 03, 2024 11.40 15 +0.00(+0.00%)
Dec 29, 2023 11.40 125 +0.00(+0.00%)
Dec 27, 2023 11.40 100 +0.00(+0.00%)
Dec 26, 2023 11.40 11.40 11.40 11.40 110 +0.05(+0.44%)
Dec 21, 2023 11.35 165 -0.01(-0.09%)
Dec 13, 2023 11.36 0 -0.04(-0.35%)
Dec 12, 2023 11.40 11.40 11.40 11.40 4,531 -0.06(-0.52%)
Dec 06, 2023 11.46 263 +0.10(+0.88%)
Dec 01, 2023 11.36 0 -0.14(-1.22%)
Nov 27, 2023 11.50 0 -0.40(-3.36%)
Nov 22, 2023 11.90 72 +0.54(+4.75%)
Nov 21, 2023 11.35 11.36 11.35 11.36 218 -0.15(-1.30%)
Nov 20, 2023 11.50 11.51 11.50 11.51 433 +0.01(+0.09%)
Nov 17, 2023 11.51 11.52 11.27 11.50 13,137 -0.10(-0.86%)
Nov 16, 2023 11.50 11.91 11.50 11.60 4,687 +0.10(+0.87%)
Nov 14, 2023 11.50 127 +0.10(+0.88%)
Nov 09, 2023 11.40 5 +0.02(+0.18%)
Nov 07, 2023 11.38 6 -0.22(-1.90%)
Nov 06, 2023 11.60 11.60 11.60 11.60 192 +0.06(+0.54%)
Nov 03, 2023 11.54 11.54 11.54 11.54 419 -0.31(-2.64%)
Nov 02, 2023 11.45 11.85 11.37 11.85 1,140 +0.35(+3.04%)
Nov 01, 2023 11.50 11.50 11.50 11.50 1,830 +0.00(+0.00%)
Oct 27, 2023 11.50 50 +0.14(+1.23%)
Oct 25, 2023 11.36 110 +0.00(+0.00%)
Oct 24, 2023 11.41 11.62 11.35 11.36 11,767 -0.15(-1.30%)
Oct 23, 2023 11.53 11.53 11.51 11.51 1,215 -0.29(-2.46%)
Oct 16, 2023 11.80 9 +0.27(+2.34%)
Oct 13, 2023 11.80 11.80 11.53 11.53 3,229 -0.12(-1.03%)
Oct 10, 2023 11.65 2 +0.14(+1.22%)
Oct 09, 2023 11.51 11.51 11.51 11.51 100 -0.02(-0.17%)
Oct 06, 2023 11.76 11.76 11.53 11.53 214 -0.82(-6.64%)
Oct 04, 2023 12.35 6 +0.54(+4.57%)
Sep 29, 2023 11.81 0 +0.10(+0.85%)
Sep 28, 2023 11.75 11.80 11.57 11.71 2,200 +0.18(+1.56%)
Sep 27, 2023 11.52 11.80 11.52 11.53 1,191 -0.02(-0.17%)
Sep 25, 2023 11.55 6 -0.30(-2.53%)
Sep 21, 2023 11.85 3 -0.15(-1.25%)
Sep 20, 2023 12.40 12.89 12.00 12.00 2,937 +0.10(+0.84%)
Sep 19, 2023 12.20 12.20 11.90 11.90 2,150 +0.25(+2.15%)
Sep 18, 2023 12.35 12.35 11.63 11.65 2,220 -0.85(-6.80%)
Sep 15, 2023 12.50 12.70 11.62 12.50 5,513 +0.72(+6.11%)
Sep 13, 2023 11.78 7 +0.03(+0.26%)
Sep 11, 2023 11.75 1 -0.20(-1.67%)
Sep 07, 2023 11.95 0 -0.01(-0.08%)
Sep 05, 2023 11.96 53 +0.31(+2.66%)
Aug 31, 2023 11.65 16 -0.25(-2.10%)
Aug 29, 2023 11.90 43 +0.42(+3.66%)
Aug 24, 2023 11.48 7 +0.00(+0.00%)
Aug 23, 2023 11.27 11.49 11.27 11.48 2,475 +0.18(+1.59%)
Aug 22, 2023 11.30 11.30 11.30 11.30 177 +0.04(+0.36%)
Aug 21, 2023 11.26 11.26 11.26 11.26 164 -0.25(-2.17%)
Aug 18, 2023 11.53 11.56 11.51 11.51 1,171 +0.01(+0.09%)
Aug 17, 2023 11.52 11.56 11.50 11.50 1,685 -0.25(-2.13%)
Aug 16, 2023 11.45 11.75 11.45 11.75 1,533 +0.30(+2.62%)
Aug 15, 2023 11.73 11.75 11.35 11.45 33,494 -0.27(-2.30%)
Aug 14, 2023 12.25 12.45 11.66 11.72 735 -0.07(-0.59%)
Aug 11, 2023 12.05 13.06 11.66 11.79 8,514 +0.24(+2.08%)
Aug 10, 2023 11.55 11.55 11.55 11.55 2,046 +0.05(+0.43%)
Aug 09, 2023 11.30 12.02 11.30 11.50 19,554 +0.30(+2.68%)
Aug 03, 2023 11.20 0 -0.00(-0.00%)
Aug 02, 2023 11.20 11.20 11.20 11.20 9,331 +0.00(+0.00%)
Aug 01, 2023 11.20 11.33 11.20 11.20 14,133 +0.16(+1.45%)
Jul 31, 2023 11.04 11.04 11.04 11.04 105 -0.16(-1.43%)
Jul 28, 2023 11.20 11.20 11.20 11.20 268 +0.15(+1.36%)
Jul 25, 2023 11.05 77 -0.05(-0.45%)
Jul 24, 2023 11.10 11.10 11.00 11.10 2,862 -0.05(-0.41%)
Jul 20, 2023 11.15 0 +0.10(+0.87%)
Jul 18, 2023 11.05 2 -0.17(-1.51%)
Jul 14, 2023 11.22 314 +0.22(+2.00%)
Jul 13, 2023 11.02 12.18 10.92 11.00 36,426 -0.08(-0.72%)
Jul 11, 2023 11.08 20 +0.17(+1.56%)
Jul 10, 2023 10.99 10.99 10.85 10.91 16,858 +0.19(+1.77%)
Jul 05, 2023 10.72 4 +0.01(+0.09%)
Jul 03, 2023 10.68 10.72 10.68 10.71 614 -0.03(-0.28%)
Jun 28, 2023 10.74 4 +0.06(+0.56%)
Jun 27, 2023 10.68 10.68 10.68 10.68 104 -0.00(-0.00%)
Jun 16, 2023 10.68 4 -0.24(-2.20%)
Jun 14, 2023 10.92 10 -0.05(-0.46%)
Jun 13, 2023 10.98 10.98 10.97 10.97 795 -0.05(-0.45%)
Jun 12, 2023 10.70 11.52 10.60 11.02 11,690 +0.19(+1.75%)
Jun 08, 2023 10.83 5 -0.08(-0.73%)
Jun 07, 2023 10.85 10.91 10.84 10.91 178,046 +0.01(+0.09%)
Jun 02, 2023 10.90 0 +0.05(+0.46%)
Jun 01, 2023 10.85 10.85 10.85 10.85 617 -0.11(-1.00%)
May 31, 2023 10.96 10.96 10.96 10.96 13,877 -0.08(-0.72%)
May 30, 2023 10.66 11.04 10.66 11.04 835 +0.38(+3.56%)
May 26, 2023 10.67 10.67 10.66 10.66 253 -0.83(-7.22%)
May 25, 2023 11.49 11.49 11.49 11.49 215 +0.61(+5.61%)
May 24, 2023 10.95 10.95 10.88 10.88 280 -0.12(-1.09%)
May 16, 2023 11.00 10 +0.07(+0.64%)
May 15, 2023 10.75 10.98 10.75 10.93 7,473 +0.08(+0.74%)
May 12, 2023 10.85 10.85 10.85 10.85 100 -0.05(-0.46%)
May 11, 2023 10.86 10.90 10.86 10.90 412 +0.04(+0.37%)
May 10, 2023 10.98 10.98 10.85 10.86 1,305 -0.09(-0.82%)
May 09, 2023 10.91 11.10 10.67 10.95 19,574 +0.05(+0.46%)
May 08, 2023 10.87 11.07 10.76 10.90 28,600 +0.09(+0.83%)
May 05, 2023 10.90 11.05 10.66 10.81 28,595 -0.09(-0.83%)
May 04, 2023 10.75 11.20 10.65 10.90 41,347 +0.00(+0.00%)
May 03, 2023 10.68 11.15 10.63 10.90 36,023 +0.21(+1.96%)
May 02, 2023 10.62 10.75 10.62 10.69 4,401 +0.05(+0.47%)
May 01, 2023 10.87 10.87 10.64 10.64 1,486 -0.21(-1.94%)
Apr 28, 2023 10.85 10.85 10.85 10.85 2,502 +0.00(+0.00%)
Apr 27, 2023 10.86 10.86 10.85 10.85 104,530 -0.01(-0.09%)
Apr 26, 2023 10.72 10.86 10.72 10.86 477,946 +0.15(+1.40%)
Apr 24, 2023 10.71 0 -0.01(-0.09%)
Apr 21, 2023 10.72 10.72 10.72 10.72 982 +0.00(+0.00%)
Apr 20, 2023 10.72 10.72 10.67 10.72 27,502 +0.00(+0.00%)
Apr 19, 2023 10.72 10.72 10.72 10.72 9,800 +0.01(+0.09%)
Apr 11, 2023 10.71 19 +0.03(+0.28%)
Apr 05, 2023 10.68 0 +0.02(+0.19%)
Apr 04, 2023 10.66 10.66 10.66 10.66 501 +0.05(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.