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

Conx Corp Cl A (NQ: CONX )

8.790 UNCHANGED
Last Price Updated: 3:40 PM EDT, May 3, 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 28, 2023 10.21 4 +0.05(+0.44%)
Apr 26, 2023 10.16 214 -0.06(-0.54%)
Apr 25, 2023 10.14 10.22 10.14 10.22 65,937 +0.01(+0.10%)
Apr 21, 2023 10.21 163 +0.00(+0.00%)
Apr 20, 2023 10.21 10.21 10.21 10.21 555 +0.00(+0.00%)
Apr 17, 2023 10.21 29 +0.00(+0.00%)
Apr 14, 2023 10.21 10.21 10.21 10.21 19,355 +0.00(+0.00%)
Apr 13, 2023 10.21 10.21 10.21 10.21 1,028 -0.01(-0.10%)
Apr 11, 2023 10.22 144 +0.01(+0.10%)
Apr 10, 2023 10.21 10.21 10.20 10.21 1,204 +0.01(+0.10%)
Apr 06, 2023 10.20 10.20 10.20 10.20 253 +0.00(+0.00%)
Apr 05, 2023 10.19 10.20 10.19 10.20 6,058 +0.07(+0.69%)
Apr 03, 2023 10.13 1 -0.02(-0.20%)
Mar 31, 2023 10.12 10.15 10.12 10.15 521 +0.00(+0.00%)
Mar 30, 2023 10.15 10.15 10.15 10.15 1,217 -0.03(-0.29%)
Mar 27, 2023 10.18 85 +0.01(+0.10%)
Mar 23, 2023 10.17 0 -0.04(-0.39%)
Mar 22, 2023 10.30 10.30 10.16 10.21 6,879 +0.01(+0.10%)
Mar 21, 2023 10.20 10.20 10.20 10.20 875 +0.03(+0.29%)
Mar 20, 2023 10.17 10.17 10.17 10.17 667 +0.01(+0.10%)
Mar 16, 2023 10.16 2 -0.00(-0.01%)
Mar 15, 2023 10.16 10.16 10.16 10.16 108 -0.01(-0.09%)
Mar 14, 2023 10.16 10.17 10.16 10.17 3,562 -0.00(-0.00%)
Mar 13, 2023 10.15 10.17 10.14 10.17 2,439 +0.01(+0.05%)
Mar 09, 2023 10.16 5 -0.01(-0.05%)
Mar 07, 2023 10.17 18 +0.02(+0.20%)
Mar 06, 2023 10.15 10.17 10.15 10.15 1,459 +0.00(+0.00%)
Mar 03, 2023 10.15 10.15 10.15 10.15 137 +0.01(+0.10%)
Mar 02, 2023 10.14 10.14 10.14 10.14 320 -0.03(-0.30%)
Mar 01, 2023 10.12 10.20 10.12 10.17 4,777 +0.05(+0.50%)
Feb 27, 2023 10.12 50 +0.03(+0.30%)
Feb 24, 2023 10.09 10.09 10.09 10.09 9,298 +0.00(+0.00%)
Feb 23, 2023 10.09 10.12 10.05 10.09 24,755 -0.00(-0.00%)
Feb 22, 2023 10.09 10.09 10.09 10.09 260 -0.01(-0.06%)
Feb 21, 2023 10.09 10.11 10.09 10.10 880 -0.00(-0.03%)
Feb 16, 2023 10.10 78 +0.01(+0.10%)
Feb 15, 2023 10.09 10.10 10.09 10.09 5,051 +0.00(+0.00%)
Feb 14, 2023 10.09 10.09 10.07 10.09 17,472 +0.00(+0.00%)
Feb 13, 2023 10.07 10.09 10.07 10.09 2,093 +0.02(+0.20%)
Feb 09, 2023 10.07 11 +0.01(+0.05%)
Feb 07, 2023 10.06 0 +0.00(+0.05%)
Feb 06, 2023 10.05 10.06 10.05 10.06 2,025 +0.01(+0.05%)
Feb 03, 2023 10.06 10.06 10.05 10.05 3,103 +0.00(+0.00%)
Feb 02, 2023 10.06 10.07 10.05 10.05 6,532 +0.00(+0.00%)
Feb 01, 2023 10.05 10.06 10.05 10.05 2,408 +0.00(+0.05%)
Jan 31, 2023 10.07 10.07 10.05 10.05 9,065 -0.00(-0.05%)
Jan 30, 2023 10.05 10.06 10.05 10.05 755 -0.04(-0.35%)
Jan 27, 2023 10.05 10.09 10.05 10.09 8,350 +0.02(+0.20%)
Jan 26, 2023 10.06 10.07 10.06 10.07 7,164 +0.02(+0.20%)
Jan 25, 2023 10.07 10.07 10.05 10.05 6,050 -0.00(-0.05%)
Jan 24, 2023 10.07 10.09 10.05 10.05 13,750 +0.02(+0.15%)
Jan 23, 2023 10.05 10.06 10.04 10.04 5,700 -0.02(-0.20%)
Jan 20, 2023 10.04 10.06 10.04 10.06 10,126 +0.02(+0.20%)
Jan 19, 2023 10.04 10.04 10.04 10.04 1,538 -0.01(-0.10%)
Jan 18, 2023 10.01 10.05 10.01 10.05 1,236 +0.04(+0.40%)
Jan 13, 2023 10.01 30 +0.02(+0.20%)
Jan 12, 2023 9.990 10.01 9.990 9.990 5,694 +0.02(+0.20%)
Jan 11, 2023 10.02 10.02 9.970 9.970 4,576 -0.05(-0.50%)
Jan 10, 2023 10.02 10.02 10.00 10.02 2,246 +0.01(+0.10%)
Jan 09, 2023 10.00 10.03 9.995 10.01 7,060 +0.02(+0.15%)
Jan 06, 2023 9.981 10.00 9.980 9.995 16,005 +0.02(+0.20%)
Jan 05, 2023 9.990 9.990 9.975 9.975 6,752 -0.01(-0.05%)
Jan 04, 2023 10.00 10.02 9.980 9.980 1,977 +0.01(+0.10%)
Jan 03, 2023 9.970 9.980 9.960 9.970 11,125 +0.01(+0.10%)
Dec 29, 2022 9.960 304 +0.00(+0.00%)
Dec 28, 2022 9.960 9.960 9.950 9.960 3,833 +0.01(+0.05%)
Dec 27, 2022 9.950 9.960 9.950 9.955 8,318 -0.01(-0.10%)
Dec 23, 2022 9.960 9.970 9.960 9.965 5,369 +0.00(+0.05%)
Dec 22, 2022 9.973 9.973 9.960 9.960 14,683 -0.01(-0.10%)
Dec 21, 2022 9.970 9.970 9.970 9.970 793 +0.00(+0.00%)
Dec 20, 2022 9.950 9.970 9.950 9.970 1,357 +0.02(+0.20%)
Dec 19, 2022 9.980 9.990 9.920 9.950 6,272 -0.03(-0.30%)
Dec 16, 2022 9.980 9.990 9.980 9.980 12,976 +0.00(+0.00%)
Dec 15, 2022 10.00 10.00 9.980 9.980 13,166 -0.01(-0.10%)
Dec 14, 2022 10.00 10.01 9.990 9.990 32,435 -0.01(-0.10%)
Dec 13, 2022 10.01 10.06 10.00 10.00 23,455 -0.04(-0.40%)
Dec 12, 2022 10.05 10.06 10.03 10.04 11,333 -0.03(-0.30%)
Dec 09, 2022 10.07 10.07 10.07 10.07 501 -0.02(-0.15%)
Dec 08, 2022 10.08 10.09 10.08 10.09 1,917 +0.02(+0.20%)
Dec 07, 2022 10.07 10.07 10.05 10.06 45,080 +0.00(+0.05%)
Dec 06, 2022 10.04 10.07 10.04 10.06 8,853 +0.04(+0.40%)
Dec 05, 2022 10.02 10.04 10.02 10.02 4,504 +0.00(+0.00%)
Dec 02, 2022 10.03 10.03 10.02 10.02 23,271 +0.01(+0.10%)
Dec 01, 2022 10.02 10.05 10.01 10.01 1,575 -0.04(-0.35%)
Nov 30, 2022 10.04 10.05 10.02 10.04 8,629 +0.01(+0.05%)
Nov 29, 2022 10.03 10.05 10.03 10.04 8,917 +0.02(+0.25%)
Nov 28, 2022 10.01 10.02 10.01 10.02 3,018 -0.02(-0.25%)
Nov 25, 2022 10.01 10.04 10.01 10.04 1,211 -0.02(-0.20%)
Nov 23, 2022 10.04 10.06 10.04 10.06 1,423 +0.05(+0.50%)
Nov 22, 2022 10.05 10.05 10.01 10.01 2,048 -0.05(-0.50%)
Nov 21, 2022 10.10 10.10 9.990 10.06 34,232 -0.06(-0.59%)
Nov 18, 2022 10.10 10.14 10.10 10.12 7,304 -0.03(-0.30%)
Nov 17, 2022 10.10 10.15 10.09 10.15 12,617 +0.05(+0.50%)
Nov 16, 2022 10.08 10.10 10.05 10.10 3,664 +0.07(+0.70%)
Nov 15, 2022 10.05 10.10 10.03 10.03 1,319 +0.00(+0.00%)
Nov 14, 2022 10.12 10.12 10.03 10.03 2,448 -0.09(-0.89%)
Nov 11, 2022 10.03 10.14 9.960 10.12 9,607 +0.08(+0.80%)
Nov 10, 2022 9.990 10.04 9.990 10.04 3,839 +0.06(+0.60%)
Nov 09, 2022 10.04 10.04 9.950 9.980 38,579 -0.07(-0.70%)
Nov 08, 2022 10.11 10.11 10.00 10.05 7,148 -0.15(-1.47%)
Nov 07, 2022 9.980 10.20 9.960 10.20 85,465 +0.19(+1.90%)
Nov 04, 2022 10.02 10.02 9.990 10.01 13,400 +0.04(+0.35%)
Nov 03, 2022 10.00 10.03 9.970 9.975 22,229 -0.05(-0.55%)
Nov 02, 2022 10.03 10.05 10.00 10.03 59,105 -0.02(-0.20%)
Nov 01, 2022 10.03 10.05 10.02 10.05 6,044 +0.03(+0.30%)
Oct 31, 2022 10.02 10.05 10.02 10.02 5,182 -0.03(-0.25%)
Oct 28, 2022 10.04 10.05 10.02 10.04 13,540 +0.01(+0.05%)
Oct 27, 2022 10.02 10.04 10.02 10.04 23,848 +0.02(+0.20%)
Oct 26, 2022 10.02 10.04 10.02 10.02 10,472 -0.01(-0.10%)
Oct 25, 2022 10.03 10.04 10.03 10.03 480,743 +0.00(+0.00%)
Oct 24, 2022 10.02 10.04 10.02 10.03 77,803 +0.00(+0.05%)
Oct 21, 2022 10.02 10.03 10.02 10.03 255,678 -0.00(-0.05%)
Oct 20, 2022 10.03 10.03 10.02 10.03 39,496 +0.00(+0.00%)
Oct 19, 2022 10.02 10.03 10.02 10.03 145,091 +0.00(+0.00%)
Oct 18, 2022 10.02 10.03 10.02 10.03 47,879 +0.00(+0.05%)
Oct 17, 2022 10.03 10.03 10.02 10.03 271,950 -0.00(-0.05%)
Oct 14, 2022 10.02 10.03 10.02 10.03 26,276 +0.00(+0.05%)
Oct 13, 2022 10.02 10.03 10.01 10.03 5,084,335 +0.01(+0.05%)
Oct 12, 2022 10.01 10.02 10.01 10.02 148,535 +0.02(+0.20%)
Oct 11, 2022 10.01 10.02 10.00 10.00 18,938 -0.01(-0.10%)
Oct 10, 2022 10.02 10.02 10.01 10.01 9,251 +0.00(+0.00%)
Oct 07, 2022 10.01 10.02 10.01 10.01 1,609,940 +0.00(+0.00%)
Oct 06, 2022 10.01 10.01 10.01 10.01 1,443 +0.00(+0.00%)
Oct 05, 2022 10.00 10.02 10.00 10.01 1,319,033 +0.00(+0.00%)
Oct 04, 2022 10.01 10.01 10.00 10.01 2,531,881 +0.01(+0.10%)
Oct 03, 2022 10.00 10.01 9.990 10.00 66,564 +0.01(+0.05%)
Sep 30, 2022 9.990 9.995 9.990 9.995 215,896 +0.00(+0.05%)
Sep 29, 2022 9.997 9.997 9.990 9.990 333,723 -0.01(-0.10%)
Sep 28, 2022 9.990 10.00 9.990 10.00 20,042 +0.01(+0.05%)
Sep 27, 2022 9.990 10.01 9.980 9.995 670,057 +0.01(+0.10%)
Sep 26, 2022 9.980 9.990 9.980 9.985 17,540 -0.00(-0.04%)
Sep 23, 2022 9.980 9.990 9.980 9.989 26,398 -0.00(-0.01%)
Sep 22, 2022 9.980 9.990 9.980 9.990 155,716 +0.00(+0.00%)
Sep 21, 2022 9.980 9.990 9.980 9.990 538,244 +0.00(+0.00%)
Sep 20, 2022 9.980 9.990 9.980 9.990 394,573 +0.01(+0.10%)
Sep 19, 2022 9.980 9.990 9.980 9.980 2,487,756 +0.00(+0.00%)
Sep 16, 2022 9.980 9.980 9.980 9.980 20,169 +0.01(+0.05%)
Sep 15, 2022 9.970 9.975 9.970 9.975 28,157 +0.00(+0.05%)
Sep 14, 2022 9.970 9.990 9.970 9.970 72,450 +0.00(+0.00%)
Sep 13, 2022 9.970 9.980 9.970 9.970 2,237 +0.00(+0.00%)
Sep 12, 2022 9.970 9.980 9.970 9.970 7,726 -0.00(-0.05%)
Sep 09, 2022 9.970 9.980 9.970 9.975 7,509 +0.00(+0.00%)
Sep 08, 2022 9.970 9.980 9.960 9.975 75,233 +0.00(+0.05%)
Sep 07, 2022 9.960 9.970 9.960 9.970 2,412 +0.00(+0.00%)
Sep 06, 2022 9.969 9.970 9.965 9.970 2,745 +0.00(+0.00%)
Sep 02, 2022 9.970 9.980 9.965 9.970 87,370 +0.00(+0.00%)
Sep 01, 2022 9.960 9.970 9.960 9.970 17,449 +0.01(+0.10%)
Aug 31, 2022 9.960 9.960 9.950 9.960 339,807 -0.01(-0.10%)
Aug 30, 2022 9.950 9.970 9.950 9.970 102,360 +0.02(+0.20%)
Aug 29, 2022 9.970 9.970 9.950 9.950 1,347,011 -0.02(-0.20%)
Aug 26, 2022 9.950 9.970 9.950 9.970 23,456 +0.01(+0.10%)
Aug 25, 2022 9.950 9.960 9.950 9.960 103,175 +0.00(+0.00%)
Aug 24, 2022 9.950 9.960 9.950 9.960 158,420 +0.01(+0.10%)
Aug 23, 2022 9.960 9.960 9.950 9.950 252,496 +0.00(+0.00%)
Aug 22, 2022 9.960 9.960 9.950 9.950 2,453 -0.01(-0.05%)
Aug 19, 2022 9.940 9.955 9.940 9.955 645,918 +0.01(+0.06%)
Aug 18, 2022 9.950 9.950 9.945 9.949 907 -0.00(-0.01%)
Aug 17, 2022 9.950 9.950 9.950 9.950 24,591 +0.00(+0.00%)
Aug 16, 2022 9.950 9.960 9.940 9.950 121,711 +0.00(+0.00%)
Aug 15, 2022 9.950 9.960 9.950 9.950 360,851 +0.00(+0.00%)
Aug 12, 2022 9.950 9.950 9.940 9.950 86,572 +0.01(+0.10%)
Aug 11, 2022 9.950 9.950 9.940 9.940 5,634 -0.01(-0.05%)
Aug 10, 2022 9.950 9.960 9.940 9.945 22,314 +0.01(+0.05%)
Aug 09, 2022 9.940 9.940 9.930 9.940 111,863 +0.00(+0.05%)
Aug 08, 2022 9.930 9.940 9.930 9.935 22,015 +0.01(+0.05%)
Aug 05, 2022 9.930 9.940 9.930 9.930 61,498 -0.01(-0.10%)
Aug 04, 2022 9.935 9.940 9.935 9.940 2,215 +0.00(+0.05%)
Aug 03, 2022 9.940 9.940 9.930 9.935 78,334 +0.00(+0.00%)
Aug 02, 2022 9.930 9.940 9.930 9.935 11,426 +0.01(+0.05%)
Aug 01, 2022 9.935 9.935 9.930 9.930 194,557 -0.01(-0.05%)
Jul 29, 2022 9.935 9.935 9.935 9.935 12,373 -0.00(-0.05%)
Jul 28, 2022 9.930 9.940 9.930 9.940 610,503 +0.01(+0.10%)
Jul 26, 2022 9.930 75 +0.02(+0.20%)
Jul 25, 2022 9.910 9.930 9.910 9.910 21,596 -0.00(-0.05%)
Jul 22, 2022 9.910 9.920 9.910 9.915 23,518 +0.00(+0.05%)
Jul 21, 2022 9.900 9.910 9.900 9.910 2,824 +0.00(+0.00%)
Jul 20, 2022 9.910 9.920 9.910 9.910 4,870 -0.00(-0.05%)
Jul 19, 2022 9.915 9.915 9.915 9.915 235 +0.00(+0.00%)
Jul 18, 2022 9.920 9.920 9.910 9.915 35,554 -0.01(-0.05%)
Jul 15, 2022 9.910 9.920 9.900 9.920 79,621 +0.01(+0.10%)
Jul 14, 2022 9.910 9.920 9.900 9.910 791,237 -0.01(-0.10%)
Jul 13, 2022 9.900 9.920 9.900 9.920 26,642 +0.02(+0.20%)
Jul 12, 2022 9.900 9.910 9.900 9.900 5,008 +0.00(+0.00%)
Jul 11, 2022 9.900 9.910 9.890 9.900 190,772 -0.00(-0.05%)
Jul 08, 2022 9.890 9.910 9.890 9.905 195,675 +0.00(+0.00%)
Jul 07, 2022 9.893 9.910 9.893 9.905 8,012 +0.00(+0.00%)
Jul 06, 2022 9.890 9.905 9.890 9.905 59,602 +0.00(+0.05%)
Jul 05, 2022 9.890 9.900 9.890 9.900 8,421 +0.00(+0.00%)
Jul 01, 2022 9.890 9.900 9.890 9.900 51,518 +0.02(+0.15%)
Jun 30, 2022 9.880 9.900 9.880 9.885 225,272 -0.01(-0.05%)
Jun 29, 2022 9.890 9.900 9.890 9.890 5,865 +0.00(+0.00%)
Jun 28, 2022 9.890 9.900 9.885 9.890 11,483 -0.00(-0.05%)
Jun 27, 2022 9.880 9.900 9.880 9.895 113,882 +0.01(+0.10%)
Jun 24, 2022 9.890 9.890 9.880 9.885 5,884 -0.01(-0.05%)
Jun 23, 2022 9.882 9.890 9.875 9.890 437,865 +0.01(+0.05%)
Jun 22, 2022 9.890 9.900 9.880 9.885 3,354,337 -0.02(-0.15%)
Jun 21, 2022 9.890 9.900 9.890 9.900 2,391 +0.00(+0.00%)
Jun 17, 2022 9.890 9.900 9.890 9.900 46,010 +0.00(+0.00%)
Jun 16, 2022 9.890 9.900 9.890 9.900 37,679 +0.00(+0.00%)
Jun 15, 2022 9.890 9.900 9.880 9.900 184,150 +0.01(+0.10%)
Jun 14, 2022 9.890 9.895 9.880 9.890 26,889 -0.01(-0.10%)
Jun 13, 2022 9.900 9.900 9.890 9.900 7,570 +0.01(+0.05%)
Jun 10, 2022 9.892 9.895 9.890 9.895 2,790 +0.00(+0.04%)
Jun 09, 2022 9.896 9.896 9.890 9.891 1,429 +0.00(+0.01%)
Jun 08, 2022 9.890 9.900 9.885 9.890 11,255 +0.01(+0.05%)
Jun 07, 2022 9.885 9.885 9.885 9.885 439 +0.00(+0.05%)
Jun 06, 2022 9.880 9.890 9.880 9.880 54,100 +0.01(+0.10%)
Jun 03, 2022 9.880 9.885 9.870 9.870 25,328 -0.01(-0.10%)
Jun 02, 2022 9.900 9.900 9.860 9.880 196,331 +0.01(+0.10%)
Jun 01, 2022 9.870 9.880 9.870 9.870 11,802 +0.01(+0.10%)
May 31, 2022 9.880 9.890 9.860 9.860 172,224 +0.00(+0.00%)
May 27, 2022 9.870 9.880 9.860 9.860 824,955 +0.00(+0.00%)
May 26, 2022 9.865 9.875 9.860 9.860 10,650 +0.00(+0.00%)
May 25, 2022 9.850 9.870 9.850 9.860 15,169 +0.00(+0.05%)
May 24, 2022 9.860 9.865 9.850 9.855 183,515 +0.01(+0.05%)
May 23, 2022 9.860 9.860 9.850 9.850 34,020 +0.00(+0.00%)
May 20, 2022 9.850 9.860 9.850 9.850 75,298 +0.00(+0.00%)
May 19, 2022 9.850 9.860 9.850 9.850 20,244 +0.00(+0.00%)
May 18, 2022 9.860 9.860 9.850 9.850 167,113 -0.01(-0.10%)
May 17, 2022 9.860 9.870 9.855 9.860 21,962 +0.00(+0.00%)
May 16, 2022 9.860 9.870 9.855 9.860 52,015 +0.01(+0.10%)
May 13, 2022 9.860 9.860 9.850 9.850 16,052 -0.01(-0.10%)
May 12, 2022 9.850 9.870 9.840 9.860 777,109 +0.01(+0.10%)
May 11, 2022 9.850 9.860 9.845 9.850 875,218 -0.01(-0.10%)
May 10, 2022 9.870 9.870 9.855 9.860 159,965 -0.01(-0.10%)
May 09, 2022 9.870 9.880 9.860 9.870 1,132,484 -0.01(-0.10%)
May 06, 2022 9.870 9.880 9.870 9.880 175,180 +0.00(+0.00%)
May 05, 2022 9.870 9.880 9.870 9.880 37,825 +0.00(+0.00%)
May 04, 2022 9.870 9.880 9.870 9.880 68,864 +0.01(+0.05%)
May 03, 2022 9.870 9.875 9.870 9.875 5,994 -0.01(-0.05%)
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.