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

CXApp Inc. - Class A Common Stock (NQ: CXAI )

3.239 +0.099 (+3.15%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 22, 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 (%)
Dec 29, 2023 1.340 1.380 1.290 1.290 404,592 -0.07(-5.15%)
Dec 28, 2023 1.340 1.390 1.330 1.360 232,530 +0.02(+1.49%)
Dec 27, 2023 1.400 1.410 1.320 1.340 231,148 -0.03(-2.19%)
Dec 26, 2023 1.340 1.430 1.310 1.370 303,236 +0.02(+1.48%)
Dec 22, 2023 1.270 1.370 1.270 1.350 276,236 +0.06(+4.65%)
Dec 21, 2023 1.300 1.329 1.250 1.290 186,936 +0.00(+0.00%)
Dec 20, 2023 1.310 1.360 1.250 1.290 433,449 -0.03(-2.27%)
Dec 19, 2023 1.290 1.360 1.290 1.320 242,290 +0.03(+2.33%)
Dec 18, 2023 1.340 1.350 1.280 1.290 370,655 -0.01(-0.77%)
Dec 15, 2023 1.420 1.440 1.230 1.300 628,215 -0.11(-7.80%)
Dec 14, 2023 1.390 1.490 1.390 1.410 327,594 +0.03(+2.17%)
Dec 13, 2023 1.450 1.450 1.370 1.380 139,957 -0.06(-4.17%)
Dec 12, 2023 1.420 1.440 1.360 1.440 161,614 +0.01(+0.70%)
Dec 11, 2023 1.450 1.500 1.360 1.430 489,274 +0.03(+2.14%)
Dec 08, 2023 1.410 1.440 1.380 1.400 123,926 -0.02(-1.41%)
Dec 07, 2023 1.450 1.470 1.370 1.420 162,806 -0.01(-0.70%)
Dec 06, 2023 1.500 1.500 1.390 1.430 212,222 -0.03(-2.05%)
Dec 05, 2023 1.510 1.590 1.450 1.460 241,886 -0.04(-2.67%)
Dec 04, 2023 1.460 1.540 1.450 1.500 317,051 +0.01(+0.67%)
Dec 01, 2023 1.370 1.547 1.350 1.490 349,494 +0.12(+8.76%)
Nov 30, 2023 1.360 1.400 1.350 1.370 195,254 +0.01(+0.74%)
Nov 29, 2023 1.390 1.440 1.360 1.360 275,960 +0.00(+0.00%)
Nov 28, 2023 1.340 1.431 1.340 1.360 185,391 -0.01(-0.73%)
Nov 27, 2023 1.390 1.410 1.350 1.370 164,740 +0.00(+0.00%)
Nov 24, 2023 1.400 1.420 1.350 1.370 111,786 -0.04(-2.84%)
Nov 22, 2023 1.500 1.530 1.381 1.410 282,123 -0.05(-3.42%)
Nov 21, 2023 1.470 1.485 1.410 1.460 162,150 -0.05(-3.31%)
Nov 20, 2023 1.400 1.545 1.370 1.510 562,387 +0.15(+11.03%)
Nov 17, 2023 1.390 1.390 1.250 1.360 372,097 +0.00(+0.00%)
Nov 16, 2023 1.530 1.530 1.310 1.360 367,566 -0.11(-7.48%)
Nov 15, 2023 1.650 1.650 1.430 1.470 1,060,094 +0.07(+5.00%)
Nov 14, 2023 1.600 1.609 1.400 1.400 956,089 -0.08(-5.41%)
Nov 13, 2023 1.430 1.520 1.330 1.480 665,771 +0.12(+8.82%)
Nov 10, 2023 1.250 1.360 1.200 1.360 453,755 +0.11(+8.80%)
Nov 09, 2023 1.310 1.330 1.232 1.250 227,548 -0.04(-3.47%)
Nov 08, 2023 1.390 1.390 1.260 1.295 351,447 -0.08(-6.16%)
Nov 07, 2023 1.460 1.460 1.320 1.380 335,100 -0.01(-0.72%)
Nov 06, 2023 1.610 1.640 1.350 1.390 843,633 -0.18(-11.46%)
Nov 03, 2023 1.400 1.670 1.380 1.570 1,088,324 +0.19(+13.77%)
Nov 02, 2023 1.220 1.450 1.220 1.380 895,968 +0.17(+14.05%)
Nov 01, 2023 1.200 1.240 1.180 1.210 231,130 -0.02(-1.63%)
Oct 31, 2023 1.200 1.256 1.180 1.230 275,388 +0.00(+0.00%)
Oct 30, 2023 1.220 1.260 1.170 1.230 266,148 +0.01(+0.82%)
Oct 27, 2023 1.300 1.300 1.200 1.220 297,501 -0.05(-3.94%)
Oct 26, 2023 1.350 1.360 1.250 1.270 332,466 -0.08(-5.93%)
Oct 25, 2023 1.390 1.469 1.340 1.350 264,139 -0.02(-1.46%)
Oct 24, 2023 1.350 1.420 1.331 1.370 214,439 +0.06(+4.58%)
Oct 23, 2023 1.360 1.410 1.300 1.310 240,033 -0.02(-1.87%)
Oct 20, 2023 1.380 1.420 1.300 1.335 269,050 -0.04(-3.26%)
Oct 19, 2023 1.530 1.560 1.350 1.380 456,597 -0.15(-9.80%)
Oct 18, 2023 1.620 1.620 1.530 1.530 253,753 -0.08(-4.97%)
Oct 17, 2023 1.620 1.650 1.600 1.610 141,255 -0.03(-1.83%)
Oct 16, 2023 1.580 1.680 1.530 1.640 352,373 +0.07(+4.46%)
Oct 13, 2023 1.550 1.580 1.480 1.570 337,330 +0.07(+4.67%)
Oct 12, 2023 1.540 1.590 1.460 1.500 236,004 -0.04(-2.60%)
Oct 11, 2023 1.630 1.670 1.530 1.540 393,032 -0.09(-5.52%)
Oct 10, 2023 1.650 1.670 1.605 1.630 249,936 +0.00(+0.00%)
Oct 09, 2023 1.680 1.770 1.590 1.630 289,760 -0.05(-2.98%)
Oct 06, 2023 1.750 1.810 1.630 1.680 587,790 -0.09(-5.08%)
Oct 05, 2023 1.720 1.770 1.650 1.770 324,121 +0.08(+4.73%)
Oct 04, 2023 1.720 1.790 1.660 1.690 329,769 -0.04(-2.31%)
Oct 03, 2023 1.790 1.830 1.720 1.730 441,109 -0.07(-3.89%)
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.