Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maquia Capital Acquisition Corp Cl A (NQ: MAQC )

11.09 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, May 29, 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 (%)
Apr 29, 2022 10.15 10.16 10.15 10.15 102,033 +0.00(+0.00%)
Apr 28, 2022 10.16 10.16 10.15 10.15 107,538 +0.00(+0.00%)
Apr 27, 2022 10.15 10.15 10.15 10.15 110,780 -0.00(-0.05%)
Apr 26, 2022 10.15 10.15 10.15 10.15 58,443 +0.00(+0.05%)
Apr 25, 2022 10.15 10.16 10.14 10.15 51,089 +0.00(+0.00%)
Apr 22, 2022 10.16 10.16 10.14 10.15 1,141 +0.00(+0.00%)
Apr 21, 2022 10.15 10.15 10.15 10.15 1,565 +0.01(+0.05%)
Apr 20, 2022 10.14 10.15 10.14 10.14 141,176 +0.00(+0.00%)
Apr 19, 2022 10.14 10.14 10.14 10.14 5,101 -0.01(-0.05%)
Apr 18, 2022 10.15 10.15 10.14 10.15 966 +0.00(+0.00%)
Apr 14, 2022 10.15 10.15 10.15 10.15 423 +0.01(+0.10%)
Apr 12, 2022 10.14 5,300 -0.00(-0.05%)
Apr 11, 2022 10.15 10.15 10.14 10.14 11,543 +0.00(+0.05%)
Apr 07, 2022 10.14 110 +0.01(+0.05%)
Apr 06, 2022 10.13 10.13 10.13 10.13 2,404 -0.01(-0.05%)
Apr 04, 2022 10.14 85 +0.01(+0.10%)
Mar 31, 2022 10.13 11,044 +0.00(+0.00%)
Mar 30, 2022 10.12 10.13 10.12 10.13 310,422 +0.00(+0.00%)
Mar 29, 2022 10.13 10.14 10.12 10.13 256,186 +0.01(+0.10%)
Mar 28, 2022 10.12 10.12 10.12 10.12 112,151 +0.00(+0.00%)
Mar 24, 2022 10.12 3 +0.00(+0.00%)
Mar 23, 2022 10.11 10.13 10.11 10.12 378,592 +0.01(+0.10%)
Mar 22, 2022 10.11 10.11 10.11 10.11 1,045 -0.01(-0.10%)
Mar 21, 2022 10.11 10.12 10.11 10.12 364 +0.01(+0.10%)
Mar 18, 2022 10.11 10.12 10.11 10.11 296,576 +0.00(+0.00%)
Mar 17, 2022 10.11 10.11 10.11 10.11 637 +0.00(+0.00%)
Mar 16, 2022 10.15 10.15 10.11 10.11 1,728 +0.01(+0.10%)
Mar 15, 2022 10.10 10.10 10.10 10.10 234 +0.00(+0.00%)
Mar 14, 2022 10.12 10.12 10.10 10.10 5,007 -0.04(-0.39%)
Mar 11, 2022 10.14 10.14 10.14 10.14 544 +0.03(+0.30%)
Mar 10, 2022 10.11 10.11 10.10 10.11 6,506 -0.01(-0.10%)
Mar 09, 2022 10.11 10.12 10.09 10.12 1,596 +0.03(+0.30%)
Mar 08, 2022 10.09 10.09 10.09 10.09 625 -0.01(-0.10%)
Mar 07, 2022 10.10 10.10 10.09 10.10 526,650 +0.00(+0.00%)
Mar 04, 2022 10.10 10.10 10.10 10.10 21,201 +0.00(+0.00%)
Mar 03, 2022 10.10 10.10 10.10 10.10 12,512 +0.00(+0.00%)
Mar 02, 2022 10.10 10.10 10.09 10.10 33,616 +0.00(+0.00%)
Mar 01, 2022 10.10 10.10 10.10 10.10 23,500 +0.00(+0.00%)
Feb 28, 2022 10.10 10.10 10.10 10.10 33,913 +0.01(+0.10%)
Feb 25, 2022 10.09 10.09 10.09 10.09 2,072 +0.00(+0.00%)
Feb 24, 2022 10.09 10.09 10.09 10.09 4,323 -0.01(-0.06%)
Feb 23, 2022 10.09 10.10 10.09 10.10 510 +0.01(+0.06%)
Feb 22, 2022 10.08 10.10 10.08 10.09 2,671 +0.01(+0.10%)
Feb 18, 2022 10.08 0 -0.01(-0.10%)
Feb 16, 2022 10.09 10 -0.01(-0.10%)
Feb 14, 2022 10.10 23 +0.00(+0.00%)
Feb 11, 2022 10.08 10.10 10.08 10.10 9,044 +0.01(+0.10%)
Feb 10, 2022 10.09 10.10 10.08 10.09 26,767 +0.01(+0.13%)
Feb 09, 2022 10.09 10.09 10.07 10.08 378 +0.01(+0.07%)
Feb 08, 2022 10.07 10.07 10.07 10.07 1,181 -0.02(-0.20%)
Feb 07, 2022 10.07 10.09 10.07 10.09 952 +0.02(+0.20%)
Feb 04, 2022 10.07 10.08 10.07 10.07 2,084 -0.02(-0.20%)
Feb 03, 2022 10.06 10.09 10.09 323,962 +0.03(+0.30%)
Feb 02, 2022 10.06 10.06 10.05 10.06 8,869 +0.01(+0.10%)
Feb 01, 2022 10.07 10.08 10.05 10.05 387,665 +0.00(+0.00%)
Jan 31, 2022 10.08 10.05 880,220 -0.02(-0.20%)
Jan 28, 2022 10.07 10.07 10.07 10.07 338 +0.01(+0.10%)
Jan 27, 2022 10.06 10.07 10.06 10.06 2,106 -0.01(-0.10%)
Jan 26, 2022 10.07 10.08 10.06 10.07 51,105 +0.00(+0.00%)
Jan 25, 2022 10.07 10.08 10.06 10.07 17,093 +0.01(+0.12%)
Jan 24, 2022 10.05 10.07 10.05 10.06 1,288,863 -0.00(-0.02%)
Jan 21, 2022 10.07 10.07 10.04 10.06 26,439 +0.01(+0.10%)
Jan 20, 2022 10.05 10.06 10.05 10.05 3,571 -0.02(-0.20%)
Jan 19, 2022 10.05 10.07 10.05 10.07 4,623 +0.01(+0.05%)
Jan 18, 2022 10.07 10.07 10.05 10.06 22,445 +0.01(+0.15%)
Jan 14, 2022 10.05 0 +0.00(+0.00%)
Jan 13, 2022 10.06 10.06 10.05 10.05 37,762 +0.00(+0.00%)
Jan 12, 2022 10.06 10.07 10.04 10.05 79,502 +0.00(+0.00%)
Jan 11, 2022 10.06 10.05 10.05 10.05 7,090 +0.00(+0.00%)
Jan 10, 2022 10.05 10.07 10.05 10.05 32,659 -0.02(-0.20%)
Jan 07, 2022 10.05 10.08 10.05 10.07 3,462 +0.01(+0.10%)
Jan 06, 2022 10.04 10.07 10.04 10.06 31,617 +0.00(+0.00%)
Jan 05, 2022 10.07 10.08 10.05 10.06 9,329 +0.01(+0.10%)
Jan 04, 2022 10.04 10.07 10.04 10.05 6,789 +0.00(+0.00%)
Jan 03, 2022 10.07 10.08 10.05 10.05 1,256,512 +0.01(+0.10%)
Dec 31, 2021 10.07 10.07 10.03 10.04 1,057 +0.01(+0.10%)
Dec 30, 2021 10.03 10.07 10.03 10.03 8,590 -0.03(-0.30%)
Dec 29, 2021 10.02 10.07 10.02 10.06 5,139 +0.00(+0.00%)
Dec 27, 2021 10.06 10.06 10.06 513 +0.00(+0.00%)
Dec 23, 2021 10.04 10.07 10.03 10.06 1,809 +0.01(+0.10%)
Dec 22, 2021 10.06 10.07 10.04 10.05 4,411 -0.01(-0.10%)
Dec 21, 2021 10.05 10.06 10.03 10.06 3,966 +0.00(+0.00%)
Dec 20, 2021 10.04 10.07 10.00 10.06 143,855 +0.00(+0.00%)
Dec 17, 2021 10.05 10.06 10.03 10.06 4,880 +0.04(+0.40%)
Dec 16, 2021 10.03 10.05 10.01 10.02 70,988 -0.02(-0.20%)
Dec 15, 2021 10.04 10.05 10.03 10.04 2,546 +0.00(+0.00%)
Dec 14, 2021 10.04 10.05 10.03 10.04 16,513 +0.00(+0.00%)
Dec 13, 2021 10.03 10.06 10.03 10.04 7,156 +0.00(+0.00%)
Dec 10, 2021 10.05 10.06 10.03 10.04 243,898 -0.01(-0.10%)
Dec 09, 2021 10.04 10.08 10.03 10.05 51,967 -0.01(-0.10%)
Dec 08, 2021 10.05 10.08 10.04 10.06 12,088 +0.01(+0.10%)
Dec 07, 2021 10.04 10.05 10.03 10.05 95,362 -0.01(-0.10%)
Dec 06, 2021 10.08 10.08 10.03 10.06 123,187 +0.00(+0.00%)
Dec 03, 2021 10.04 10.07 10.03 10.06 17,867 +0.01(+0.10%)
Dec 02, 2021 10.05 10.06 10.03 10.05 31,063 -0.01(-0.10%)
Dec 01, 2021 10.11 10.11 10.04 10.06 13,457 +0.01(+0.10%)
Nov 30, 2021 10.04 10.05 10.03 10.05 40,280 +0.01(+0.10%)
Nov 29, 2021 10.07 10.07 10.04 10.04 17,875 +0.00(+0.00%)
Nov 26, 2021 10.04 10.06 10.04 10.04 133,756 +0.00(+0.00%)
Nov 24, 2021 10.04 10.27 10.03 10.04 269,933 +0.01(+0.10%)
Nov 23, 2021 10.06 10.08 10.03 10.03 16,074 -0.02(-0.20%)
Nov 22, 2021 10.03 10.06 10.03 10.05 32,804 +0.00(+0.00%)
Nov 19, 2021 10.03 10.08 10.03 10.05 34,785 +0.02(+0.20%)
Nov 18, 2021 10.04 10.05 10.03 10.03 13,102 +0.00(+0.00%)
Nov 17, 2021 10.10 10.11 10.03 10.03 51,807 -0.04(-0.40%)
Nov 16, 2021 10.17 10.17 10.07 10.07 10,078 -0.06(-0.59%)
Nov 15, 2021 10.13 10.13 10.07 10.13 32,593 +0.06(+0.60%)
Nov 12, 2021 10.04 10.20 10.03 10.07 109,182 +0.03(+0.30%)
Nov 11, 2021 10.05 10.05 10.03 10.04 25,724 +0.00(+0.00%)
Nov 10, 2021 10.05 10.04 935,307 +0.00(+0.00%)
Nov 09, 2021 10.04 10.04 10.03 10.04 33,281 +0.00(+0.00%)
Nov 08, 2021 10.06 10.06 10.03 10.04 86,667 -0.02(-0.20%)
Nov 05, 2021 10.03 10.06 10.03 10.06 136,058 +0.02(+0.20%)
Nov 04, 2021 10.02 10.04 10.02 10.04 602,487 +0.01(+0.10%)
Nov 03, 2021 10.02 10.04 10.02 10.03 157,894 -0.02(-0.20%)
Nov 02, 2021 10.01 10.07 10.01 10.05 412,550 +0.03(+0.30%)
Nov 01, 2021 10.04 10.03 10.01 10.02 186,954 -0.01(-0.10%)
Oct 29, 2021 10.08 10.10 10.03 10.03 522,987 -0.05(-0.50%)
Oct 28, 2021 10.12 10.12 10.07 10.08 277,489 -0.01(-0.10%)
Oct 27, 2021 10.06 10.18 10.06 10.09 559,149 -0.01(-0.10%)
Oct 26, 2021 10.16 10.10 747,613 -0.03(-0.30%)
Oct 25, 2021 10.50 10.54 10.12 10.13 3,045,409 +0.05(+0.50%)
Oct 22, 2021 10.04 11.00 10.03 10.08 6,717,766 +0.04(+0.41%)
Oct 21, 2021 10.01 10.04 10.01 10.04 19,093 +0.02(+0.19%)
Oct 18, 2021 10.02 10.02 10.02 55 +0.02(+0.20%)
Oct 15, 2021 10.00 10.01 10.00 10.00 1,900 -0.01(-0.10%)
Oct 14, 2021 10.01 10.01 10.01 10.01 1,410 -0.02(-0.20%)
Oct 13, 2021 10.01 10.03 10.01 10.03 11,543 +0.01(+0.10%)
Oct 12, 2021 10.01 10.02 10.01 10.02 11,589 +0.00(+0.00%)
Oct 11, 2021 10.00 10.02 10.00 10.02 16,579 -0.01(-0.10%)
Oct 07, 2021 10.03 10.03 10.03 6 +0.00(+0.00%)
Oct 06, 2021 10.03 10.03 10.03 10.03 401 +0.01(+0.10%)
Oct 05, 2021 10.02 10.02 10.01 10.02 5,692 +0.01(+0.10%)
Oct 04, 2021 10.02 10.02 10.01 10.01 7,723 -0.00(-0.01%)
Oct 01, 2021 10.00 10.01 10.00 10.01 1,804 +0.00(+0.01%)
Sep 30, 2021 10.00 10.02 10.00 10.01 39,219 +0.04(+0.40%)
Sep 29, 2021 10.01 10.03 9.970 9.970 17,107 -0.05(-0.50%)
Sep 28, 2021 10.02 10.02 10.02 10.02 350,000 +0.01(+0.10%)
Sep 27, 2021 10.00 10.01 10.00 10.01 2,287 +0.01(+0.10%)
Sep 24, 2021 10.02 10.02 10.00 10.00 548 -0.01(-0.10%)
Sep 23, 2021 10.01 10.03 10.01 10.01 3,001 -0.01(-0.10%)
Sep 22, 2021 10.00 10.02 10.00 10.02 12,882 +0.01(+0.12%)
Sep 20, 2021 10.01 10.01 10.01 0 +0.01(+0.08%)
Sep 17, 2021 10.02 10.02 10.00 10.00 175,420 -0.01(-0.10%)
Sep 16, 2021 10.01 10.01 10.01 10.01 63,820 +0.01(+0.10%)
Sep 15, 2021 10.01 10.01 10.00 10.00 67,583 -0.01(-0.10%)
Sep 14, 2021 10.00 10.01 10.00 10.01 7,065 +0.00(+0.05%)
Sep 13, 2021 10.01 10.01 10.00 10.01 11,412 +0.01(+0.05%)
Sep 10, 2021 10.01 10.01 10.00 10.00 7,875 +0.01(+0.10%)
Sep 09, 2021 9.980 9.990 9.980 9.990 9,053 +0.01(+0.10%)
Sep 08, 2021 9.980 9.980 9.980 9.980 15,648 +0.01(+0.10%)
Sep 03, 2021 9.970 9.970 9.970 42 +0.01(+0.10%)
Sep 02, 2021 9.960 9.960 9.960 9.960 218 +0.00(+0.00%)
Sep 01, 2021 9.900 9.960 9.900 9.960 6,730 -0.02(-0.20%)
Aug 31, 2021 9.900 9.980 9.900 9.980 7,776 +0.02(+0.20%)
Aug 30, 2021 9.910 9.990 9.910 9.960 55,239 +0.02(+0.20%)
Aug 27, 2021 9.890 9.940 9.890 9.940 9,920 +0.01(+0.10%)
Aug 26, 2021 9.890 9.930 9.890 9.930 37,509 +0.02(+0.20%)
Aug 25, 2021 9.890 9.920 9.890 9.910 20,825 +0.00(+0.00%)
Aug 24, 2021 9.910 9.910 9.900 9.910 38,544 +0.00(+0.00%)
Aug 23, 2021 9.900 9.910 9.900 9.910 199,203 +0.00(+0.00%)
Aug 20, 2021 9.900 9.910 9.900 9.910 6,493 +0.03(+0.30%)
Aug 18, 2021 9.880 9.880 9.880 52 +0.03(+0.30%)
Aug 17, 2021 9.880 9.900 9.850 9.850 7,352 -0.03(-0.30%)
Aug 12, 2021 9.880 9.880 9.880 0 +0.00(+0.00%)
Aug 11, 2021 9.880 9.900 9.880 9.880 1,891 +0.00(+0.00%)
Aug 10, 2021 9.860 9.890 9.860 9.880 11,952 +0.02(+0.20%)
Aug 09, 2021 9.860 9.860 9.860 9.860 370 +0.00(+0.00%)
Aug 05, 2021 9.860 9.860 9.860 0 +0.01(+0.10%)
Aug 04, 2021 9.860 9.860 9.830 9.850 175,118 +0.01(+0.10%)
Aug 03, 2021 9.860 9.860 9.840 9.840 92,277 -0.01(-0.10%)
Aug 02, 2021 9.860 9.860 9.830 9.850 52,653 +0.00(+0.00%)
Jul 30, 2021 9.870 9.900 9.830 9.850 550,699 +0.00(+0.00%)
Jul 29, 2021 9.850 9.860 9.850 9.850 5,423 +0.00(+0.00%)
Jul 28, 2021 9.850 9.960 9.840 9.850 44,008 -0.10(-1.01%)
Jul 27, 2021 9.850 9.960 9.840 9.950 81,712 +0.10(+1.02%)
Jul 26, 2021 9.890 9.890 9.850 9.850 29,357 -0.04(-0.45%)
Jul 23, 2021 9.860 9.895 9.851 9.895 558 +0.04(+0.35%)
Jul 22, 2021 9.860 9.900 9.860 9.860 43,964 +0.04(+0.41%)
Jul 21, 2021 9.840 9.840 9.820 9.820 792 +0.00(+0.00%)
Jul 20, 2021 9.850 9.873 9.820 9.820 133,598 -0.06(-0.61%)
Jul 19, 2021 9.880 9.890 9.820 9.880 691,706 +0.00(+0.00%)
Jul 16, 2021 9.880 9.880 9.880 9.880 171 -0.01(-0.10%)
Jul 15, 2021 9.870 9.890 9.850 9.890 2,979 +0.02(+0.20%)
Jul 14, 2021 9.870 9.900 9.840 9.870 35,819 -0.08(-0.80%)
Jul 12, 2021 9.950 9.950 9.950 2 +0.00(+0.00%)
Jul 09, 2021 9.900 9.970 9.900 9.950 170,469 +0.04(+0.40%)
Jul 08, 2021 10.03 10.03 9.870 9.910 6,024 +0.02(+0.20%)
Jul 07, 2021 9.920 9.920 9.890 9.890 26,087 -0.02(-0.22%)
Jul 06, 2021 9.880 9.912 9.880 9.912 4,235 +0.04(+0.42%)
Jul 02, 2021 9.870 9.870 9.870 9.870 183 +0.03(+0.30%)
Jul 01, 2021 9.870 9.900 9.840 9.840 15,168 +0.00(+0.00%)
Jun 30, 2021 9.880 9.880 9.840 9.840 7,459 -0.12(-1.20%)
Jun 28, 2021 9.960 9.960 9.960 1 +0.05(+0.50%)
Jun 22, 2021 9.910 9.910 9.910 35 -0.02(-0.20%)
Jun 21, 2021 10.19 10.50 9.890 9.930 18,065 -0.05(-0.50%)
Jun 18, 2021 9.890 10.46 9.890 9.980 36,444 +0.09(+0.91%)
Jun 17, 2021 9.960 10.06 9.880 9.890 260,843 +0.00(+0.00%)
Jun 16, 2021 9.860 9.900 9.850 9.890 262,944 +0.04(+0.41%)
Jun 15, 2021 9.850 9.850 9.820 9.850 416,118 +0.01(+0.10%)
Jun 14, 2021 9.850 9.860 9.850 9.840 55,465 +0.00(+0.00%)
Jun 11, 2021 11.37 11.37 9.750 9.840 2,254 -0.78(-7.34%)
Jun 10, 2021 9.900 10.62 9.900 10.62 2,313 +0.74(+7.49%)
Jun 09, 2021 9.820 10.34 9.800 9.880 99,182 +0.07(+0.71%)
Jun 08, 2021 9.870 9.870 9.810 9.810 11,205 -0.19(-1.90%)
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.