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 (%)
Sep 30, 2021 9.770 9.810 9.770 9.800 305,766 -0.01(-0.10%)
Sep 29, 2021 9.790 9.810 9.780 9.810 165,790 +0.02(+0.20%)
Sep 28, 2021 9.790 9.806 9.770 9.790 75,921 -0.01(-0.10%)
Sep 27, 2021 9.830 9.830 9.800 9.800 108,716 -0.01(-0.10%)
Sep 24, 2021 9.830 9.830 9.780 9.810 1,447,417 -0.01(-0.10%)
Sep 23, 2021 9.810 9.830 9.790 9.820 4,713,328 +0.01(+0.10%)
Sep 22, 2021 9.800 9.810 9.790 9.810 522,748 +0.01(+0.10%)
Sep 21, 2021 9.800 9.800 9.770 9.800 191,519 +0.00(+0.00%)
Sep 20, 2021 9.780 9.800 9.767 9.800 51,056 +0.00(+0.00%)
Sep 17, 2021 9.780 9.810 9.780 9.800 93,734 -0.03(-0.31%)
Sep 16, 2021 9.785 9.830 9.777 9.830 14,955 +0.03(+0.31%)
Sep 15, 2021 9.790 9.810 9.790 9.800 32,236 +0.01(+0.10%)
Sep 14, 2021 9.780 9.830 9.780 9.790 64,928 +0.00(+0.00%)
Sep 13, 2021 9.770 9.800 9.770 9.790 115,599 +0.02(+0.20%)
Sep 10, 2021 9.780 9.780 9.750 9.770 27,141 -0.02(-0.20%)
Sep 09, 2021 9.800 9.800 9.730 9.790 35,462 -0.01(-0.10%)
Sep 08, 2021 9.790 9.800 9.760 9.800 34,044 +0.03(+0.31%)
Sep 07, 2021 9.770 9.780 9.760 9.770 8,439 -0.01(-0.10%)
Sep 03, 2021 9.780 9.780 9.765 9.780 10,520 +0.00(+0.00%)
Sep 02, 2021 9.739 9.780 9.739 9.780 51,439 -0.01(-0.10%)
Sep 01, 2021 9.740 9.790 9.720 9.790 326,666 +0.04(+0.41%)
Aug 31, 2021 9.720 9.750 9.720 9.750 48,399 +0.00(+0.00%)
Aug 30, 2021 9.720 9.750 9.720 9.750 29,064 +0.02(+0.21%)
Aug 27, 2021 9.740 9.741 9.720 9.730 19,213 -0.01(-0.10%)
Aug 26, 2021 9.720 9.740 9.720 9.740 7,398 +0.01(+0.10%)
Aug 25, 2021 9.720 9.730 9.720 9.730 20,465 +0.00(+0.00%)
Aug 24, 2021 9.750 9.750 9.710 9.730 56,382 -0.02(-0.21%)
Aug 23, 2021 9.700 9.750 9.700 9.750 46,570 +0.03(+0.31%)
Aug 20, 2021 9.710 9.730 9.700 9.720 85,586 -0.02(-0.21%)
Aug 19, 2021 9.700 9.740 9.700 9.740 138,089 +0.00(+0.00%)
Aug 18, 2021 9.720 9.740 9.700 9.740 50,855 +0.00(+0.00%)
Aug 17, 2021 9.710 9.740 9.700 9.740 37,772 +0.00(+0.00%)
Aug 16, 2021 9.720 9.740 9.718 9.740 24,071 -0.01(-0.10%)
Aug 13, 2021 9.730 9.750 9.720 9.750 20,331 +0.00(+0.00%)
Aug 12, 2021 9.710 9.750 9.710 9.750 33,576 +0.00(+0.00%)
Aug 11, 2021 9.700 9.750 9.700 9.750 49,189 +0.00(+0.00%)
Aug 10, 2021 9.720 9.750 9.700 9.750 291,331 +0.00(+0.00%)
Aug 09, 2021 9.700 9.750 9.700 9.750 371,258 +0.02(+0.21%)
Aug 06, 2021 9.710 9.750 9.710 9.730 16,097 -0.01(-0.10%)
Aug 05, 2021 9.760 9.780 9.700 9.740 169,926 -0.07(-0.71%)
Aug 04, 2021 9.800 9.810 9.770 9.810 17,040 +0.00(+0.00%)
Aug 03, 2021 9.810 9.830 9.780 9.810 156,804 -0.04(-0.41%)
Aug 02, 2021 9.800 9.850 9.770 9.850 566,575 +0.06(+0.61%)
Jul 30, 2021 9.800 9.800 9.770 9.790 18,374 +0.00(+0.00%)
Jul 29, 2021 9.790 9.800 9.750 9.790 24,559 -0.04(-0.41%)
Jul 28, 2021 9.790 9.830 9.750 9.830 21,205 +0.00(+0.00%)
Jul 27, 2021 9.810 9.840 9.810 9.830 32,518 +0.00(+0.00%)
Jul 26, 2021 9.840 9.840 9.800 9.830 24,920 -0.01(-0.10%)
Jul 23, 2021 9.800 9.840 9.790 9.840 29,473 +0.01(+0.10%)
Jul 22, 2021 9.840 9.840 9.780 9.830 112,172 -0.01(-0.10%)
Jul 21, 2021 9.815 9.840 9.812 9.840 18,327 +0.02(+0.20%)
Jul 20, 2021 9.810 9.840 9.805 9.820 35,192 +0.02(+0.20%)
Jul 19, 2021 9.830 9.860 9.750 9.800 418,205 -0.05(-0.51%)
Jul 16, 2021 9.823 9.854 9.820 9.850 45,372 -0.01(-0.10%)
Jul 15, 2021 9.850 9.870 9.830 9.860 21,496 -0.04(-0.40%)
Jul 14, 2021 9.850 9.900 9.830 9.900 22,671 +0.05(+0.51%)
Jul 13, 2021 9.900 9.920 9.840 9.850 66,649 +0.00(+0.00%)
Jul 12, 2021 9.850 9.920 9.830 9.850 5,971 -0.01(-0.10%)
Jul 09, 2021 9.820 9.860 9.820 9.860 38,711 +0.00(+0.00%)
Jul 08, 2021 9.810 9.880 9.800 9.860 141,310 +0.04(+0.41%)
Jul 07, 2021 9.830 9.840 9.810 9.820 123,491 -0.02(-0.20%)
Jul 06, 2021 9.870 9.870 9.830 9.840 7,146 -0.04(-0.40%)
Jul 02, 2021 9.880 9.880 9.847 9.880 166,004 -0.02(-0.20%)
Jul 01, 2021 9.830 9.915 9.830 9.900 241,514 +0.04(+0.41%)
Jun 30, 2021 9.819 9.880 9.819 9.860 137,564 -0.01(-0.10%)
Jun 29, 2021 9.880 9.881 9.850 9.870 47,073 +0.00(+0.00%)
Jun 28, 2021 9.840 9.870 9.840 9.870 228,746 +0.00(+0.00%)
Jun 25, 2021 9.880 9.880 9.830 9.870 31,989 +0.00(+0.00%)
Jun 24, 2021 9.882 9.882 9.850 9.870 24,770 -0.01(-0.10%)
Jun 23, 2021 9.880 9.920 9.840 9.880 70,402 +0.00(+0.00%)
Jun 22, 2021 9.860 9.890 9.860 9.880 62,810 +0.00(+0.00%)
Jun 21, 2021 9.920 9.940 9.860 9.880 149,275 -0.06(-0.60%)
Jun 18, 2021 9.835 9.950 9.832 9.940 115,569 +0.11(+1.12%)
Jun 17, 2021 9.850 9.850 9.810 9.830 76,058 +0.00(+0.00%)
Jun 16, 2021 9.870 9.880 9.820 9.830 50,777 -0.02(-0.20%)
Jun 15, 2021 9.810 9.880 9.810 9.850 1,366,566 +0.03(+0.31%)
Jun 14, 2021 9.850 9.860 9.800 9.820 68,577 -0.05(-0.51%)
Jun 11, 2021 9.850 9.880 9.840 9.870 53,509 -0.02(-0.20%)
Jun 10, 2021 9.870 9.890 9.820 9.890 785,679 +0.00(+0.00%)
Jun 09, 2021 9.870 9.890 9.850 9.890 74,403 +0.00(+0.00%)
Jun 08, 2021 9.850 9.900 9.840 9.890 127,285 +0.01(+0.10%)
Jun 07, 2021 9.800 9.900 9.800 9.880 74,363 +0.05(+0.51%)
Jun 04, 2021 9.850 9.850 9.820 9.830 19,378 +0.00(+0.00%)
Jun 03, 2021 9.860 9.860 9.800 9.830 93,850 -0.02(-0.20%)
Jun 02, 2021 9.810 9.850 9.780 9.850 533,693 +0.04(+0.41%)
Jun 01, 2021 9.760 9.810 9.760 9.810 114,158 +0.04(+0.41%)
May 28, 2021 9.780 9.780 9.740 9.770 183,988 -0.01(-0.10%)
May 27, 2021 9.800 9.810 9.780 9.780 248,479 -0.01(-0.10%)
May 26, 2021 9.800 9.820 9.780 9.790 84,183 -0.01(-0.10%)
May 25, 2021 9.820 9.840 9.790 9.800 135,181 -0.03(-0.31%)
May 24, 2021 9.830 9.850 9.810 9.830 149,626 +0.01(+0.10%)
May 21, 2021 9.910 9.910 9.810 9.820 135,172 -0.06(-0.61%)
May 20, 2021 9.890 9.910 9.870 9.880 43,004 +0.00(+0.00%)
May 19, 2021 9.910 9.920 9.880 9.880 88,819 -0.03(-0.30%)
May 18, 2021 9.920 9.961 9.900 9.910 162,692 -0.02(-0.20%)
May 17, 2021 9.880 9.950 9.880 9.930 117,050 +0.01(+0.10%)
May 14, 2021 9.930 9.960 9.860 9.920 809,158 +0.02(+0.20%)
May 13, 2021 9.900 9.940 9.900 9.900 87,764 -0.01(-0.10%)
May 12, 2021 9.940 9.980 9.900 9.910 150,401 -0.04(-0.40%)
May 11, 2021 9.892 9.980 9.892 9.950 343,422 -0.02(-0.20%)
May 10, 2021 9.960 9.982 9.960 9.970 499,484 +0.01(+0.10%)
May 07, 2021 9.960 10.00 9.960 9.960 117,784 -0.02(-0.20%)
May 06, 2021 9.950 10.01 9.950 9.980 723,092 +0.04(+0.40%)
May 05, 2021 9.970 9.990 9.940 9.940 416,501 -0.05(-0.50%)
May 04, 2021 9.920 10.00 9.920 9.990 684,920 +0.04(+0.40%)
May 03, 2021 9.960 10.01 9.940 9.950 2,668,784 -0.01(-0.10%)
Apr 30, 2021 9.970 10.01 9.950 9.960 638,200 -0.01(-0.10%)
Apr 29, 2021 9.970 9.990 9.950 9.970 167,371 +0.02(+0.20%)
Apr 28, 2021 9.910 9.980 9.910 9.950 389,740 +0.04(+0.40%)
Apr 27, 2021 9.970 9.990 9.890 9.910 243,211 -0.08(-0.80%)
Apr 26, 2021 9.940 9.990 9.940 9.990 161,623 +0.08(+0.81%)
Apr 23, 2021 9.910 9.960 9.905 9.910 252,800 +0.00(+0.00%)
Apr 22, 2021 9.930 9.970 9.875 9.910 349,687 -0.04(-0.40%)
Apr 21, 2021 9.900 10.00 9.890 9.950 1,501,893 +0.04(+0.40%)
Apr 20, 2021 10.01 10.02 9.870 9.910 246,651 -0.08(-0.80%)
Apr 19, 2021 9.990 10.01 9.970 9.990 459,156 -0.01(-0.10%)
Apr 16, 2021 10.07 10.07 9.970 10.00 608,100 -0.05(-0.50%)
Apr 15, 2021 10.03 10.06 10.00 10.05 300,747 +0.03(+0.30%)
Apr 14, 2021 10.02 10.08 10.02 10.02 168,637 -0.01(-0.10%)
Apr 13, 2021 10.04 10.05 10.02 10.03 151,193 -0.02(-0.20%)
Apr 12, 2021 10.06 10.08 10.02 10.05 98,189 +0.00(+0.00%)
Apr 09, 2021 10.05 10.11 10.02 10.05 248,200 -0.01(-0.10%)
Apr 08, 2021 10.02 10.09 10.00 10.06 386,669 +0.04(+0.40%)
Apr 07, 2021 10.02 10.03 9.990 10.02 239,404 -0.01(-0.10%)
Apr 06, 2021 9.970 10.06 9.960 10.03 236,589 +0.04(+0.40%)
Apr 05, 2021 10.02 10.05 9.970 9.990 138,225 -0.03(-0.30%)
Apr 01, 2021 9.990 10.08 9.990 10.02 65,300 +0.05(+0.50%)
Mar 31, 2021 9.950 9.990 9.920 9.970 117,387 +0.05(+0.50%)
Mar 30, 2021 9.930 9.990 9.910 9.920 147,246 -0.07(-0.70%)
Mar 29, 2021 9.900 10.00 9.900 9.990 228,059 -0.04(-0.40%)
Mar 26, 2021 9.950 10.11 9.900 10.03 257,200 +0.13(+1.31%)
Mar 25, 2021 9.860 9.960 9.770 9.900 280,885 +0.00(+0.00%)
Mar 24, 2021 10.01 10.04 9.900 9.900 518,144 -0.14(-1.39%)
Mar 23, 2021 10.00 10.06 9.950 10.04 837,545 +0.05(+0.50%)
Mar 22, 2021 9.970 10.03 9.960 9.990 548,373 -0.02(-0.20%)
Mar 19, 2021 10.02 10.03 9.990 10.01 1,451,700 +0.01(+0.10%)
Mar 18, 2021 10.06 10.06 9.980 10.00 2,094,759 -0.08(-0.79%)
Mar 17, 2021 10.01 10.11 10.00 10.08 568,943 +0.02(+0.20%)
Mar 16, 2021 10.12 10.17 10.03 10.06 480,566 -0.07(-0.69%)
Mar 15, 2021 10.13 10.15 10.08 10.13 350,057 +0.03(+0.30%)
Mar 12, 2021 10.04 10.19 10.01 10.10 734,800 +0.04(+0.40%)
Mar 11, 2021 10.05 10.09 10.00 10.06 405,060 +0.07(+0.70%)
Mar 10, 2021 10.10 10.10 9.960 9.990 376,725 -0.02(-0.20%)
Mar 09, 2021 10.13 10.13 10.00 10.01 172,251 -0.09(-0.89%)
Mar 08, 2021 10.09 10.20 10.00 10.10 274,372 +0.01(+0.10%)
Mar 05, 2021 10.06 10.15 9.870 10.09 899,700 +0.11(+1.10%)
Mar 04, 2021 10.10 10.11 9.940 9.980 1,284,755 -0.13(-1.29%)
Mar 03, 2021 10.18 10.27 10.03 10.11 1,089,097 -0.04(-0.39%)
Mar 02, 2021 10.26 10.30 10.12 10.15 949,588 -0.09(-0.88%)
Mar 01, 2021 10.38 10.49 10.21 10.24 667,610 -0.10(-0.97%)
Feb 26, 2021 10.36 10.46 10.20 10.34 553,300 -0.01(-0.10%)
Feb 25, 2021 10.53 10.62 10.17 10.35 763,817 -0.14(-1.33%)
Feb 24, 2021 10.58 10.64 10.47 10.49 668,270 -0.13(-1.22%)
Feb 23, 2021 10.63 10.69 10.40 10.62 931,912 -0.18(-1.67%)
Feb 22, 2021 10.95 11.09 10.76 10.80 994,270 -0.15(-1.37%)
Feb 19, 2021 10.81 11.04 10.78 10.95 1,576,200 +0.20(+1.86%)
Feb 18, 2021 10.62 10.96 10.53 10.75 609,504 +0.01(+0.09%)
Feb 17, 2021 10.76 10.83 10.62 10.74 502,951 +0.02(+0.19%)
Feb 16, 2021 10.73 10.75 10.61 10.72 721,013 +0.14(+1.32%)
Feb 12, 2021 10.56 10.60 10.47 10.58 741,900 +0.02(+0.19%)
Feb 11, 2021 10.55 10.74 10.46 10.56 948,780 +0.07(+0.67%)
Feb 10, 2021 10.50 10.60 10.40 10.49 422,186 +0.00(+0.00%)
Feb 09, 2021 10.59 10.59 10.46 10.49 569,773 -0.07(-0.66%)
Feb 08, 2021 10.72 10.72 10.56 10.56 928,871 -0.01(-0.09%)
Feb 05, 2021 10.68 10.74 10.52 10.57 589,100 -0.01(-0.09%)
Feb 04, 2021 10.73 10.76 10.55 10.58 515,408 -0.11(-1.03%)
Feb 03, 2021 10.57 11.06 10.41 10.69 868,439 +0.21(+2.00%)
Feb 02, 2021 10.43 10.52 10.43 10.48 244,435 +0.08(+0.77%)
Feb 01, 2021 10.48 10.52 10.36 10.40 391,446 +0.00(+0.00%)
Jan 29, 2021 10.35 10.41 10.30 10.40 749,100 +0.05(+0.48%)
Jan 28, 2021 10.33 10.46 10.33 10.35 786,017 +0.04(+0.39%)
Jan 27, 2021 10.40 10.40 10.21 10.31 4,544,407 -0.17(-1.62%)
Jan 26, 2021 10.54 10.54 10.44 10.48 968,721 -0.02(-0.19%)
Jan 25, 2021 10.60 10.62 10.43 10.50 929,608 -0.01(-0.10%)
Jan 22, 2021 10.48 10.51 10.41 10.51 684,700 +0.03(+0.29%)
Jan 21, 2021 10.52 10.62 10.43 10.48 536,114 -0.02(-0.19%)
Jan 20, 2021 10.59 10.59 10.41 10.50 861,504 -0.02(-0.19%)
Jan 19, 2021 10.55 10.66 10.48 10.52 906,474 +0.07(+0.67%)
Jan 15, 2021 10.43 10.47 10.39 10.45 728,000 +0.02(+0.19%)
Jan 14, 2021 10.45 10.50 10.36 10.43 894,789 +0.04(+0.38%)
Jan 13, 2021 10.38 10.44 10.35 10.39 1,183,960 +0.00(+0.00%)
Jan 12, 2021 10.25 10.40 10.20 10.39 1,399,766 +0.20(+1.96%)
Jan 11, 2021 10.18 10.24 10.10 10.19 327,141 +0.02(+0.20%)
Jan 08, 2021 10.18 10.20 10.11 10.17 166,000 +0.01(+0.10%)
Jan 07, 2021 10.12 10.19 10.10 10.16 569,787 +0.02(+0.20%)
Jan 06, 2021 10.14 10.17 10.11 10.14 226,607 +0.00(+0.00%)
Jan 05, 2021 10.11 10.20 10.10 10.14 162,315 +0.00(+0.00%)
Jan 04, 2021 10.21 10.22 9.870 10.14 54,722 -0.09(-0.88%)
Dec 31, 2020 10.23 10.23 10.23 600,793 +0.06(+0.58%)
Dec 30, 2020 10.18 10.25 10.11 10.17 600,793 -0.05(-0.48%)
Dec 29, 2020 10.17 10.22 10.09 10.22 194,736 +0.07(+0.69%)
Dec 28, 2020 10.34 10.34 10.10 10.15 186,265 -0.05(-0.49%)
Dec 24, 2020 10.29 10.29 10.12 10.20 134,300 -0.05(-0.49%)
Dec 23, 2020 10.40 10.40 10.19 10.25 142,768 +0.05(+0.50%)
Dec 22, 2020 10.20 10.50 10.20 10.20 159,773 -0.00(-0.01%)
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.