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 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%)
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.