CONX Corp. (CONX)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 217 |
| 09 may 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 08 may 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 337 |
| 07 may 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 06 may 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 03 may 2024 | 9.20 | 9.20 | 8.36 | 8.79 | 8.79 | 7,397 |
| 02 may 2024 | 10.52 | 10.56 | 9.00 | 9.20 | 9.20 | 12,092 |
| 01 may 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 616 |
| 30 abr 2024 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | 10,086 |
| 29 abr 2024 | 10.56 | 10.56 | 10.50 | 10.56 | 10.56 | 6,994 |
| 26 abr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 25 abr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 709 |
| 24 abr 2024 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | 4,921 |
| 23 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 2,401 |
| 22 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 19 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 abr 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 2,345 |
| 17 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 499 |
| 16 abr 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 45,018 |
| 15 abr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 12 abr 2024 | 10.52 | 10.57 | 10.52 | 10.57 | 10.57 | 3,730 |
| 11 abr 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 7,088 |
| 10 abr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 617 |
| 09 abr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 08 abr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 860 |
| 05 abr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 04 abr 2024 | 10.54 | 10.55 | 10.53 | 10.53 | 10.53 | 2,316 |
| 03 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1,348 |
| 02 abr 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 60,099 |
| 01 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 28 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 27 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 212 |
| 26 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 25 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 140 |
| 22 mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 21 mar 2024 | 10.66 | 10.66 | 10.58 | 10.58 | 10.58 | 1,113 |
| 20 mar 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 632 |
| 19 mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 18 mar 2024 | 10.54 | 10.54 | 10.50 | 10.54 | 10.54 | 1,370 |
| 15 mar 2024 | 10.52 | 11.00 | 10.52 | 11.00 | 11.00 | 1,254 |
| 14 mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 13 mar 2024 | 10.52 | 10.71 | 10.46 | 10.71 | 10.71 | 1,301 |
| 12 mar 2024 | 10.52 | 10.65 | 10.48 | 10.54 | 10.54 | 3,516 |
| 11 mar 2024 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 2,558 |
| 08 mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 07 mar 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 505 |
| 06 mar 2024 | 10.60 | 10.64 | 10.59 | 10.60 | 10.60 | 11,560 |
| 05 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 04 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2,168 |
| 01 mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 29 feb 2024 | 10.60 | 10.66 | 10.60 | 10.66 | 10.66 | 1,965 |
| 28 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 321 |
| 27 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 26 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 585 |
| 23 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 122 |
| 22 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 21 feb 2024 | 10.60 | 10.68 | 10.60 | 10.68 | 10.68 | 734 |
| 20 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 15 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 14 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 13 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 12 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 08 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 07 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 404 |
| 06 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 05 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 02 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1,011 |
| 01 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,299 |
| 31 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 30 ene 2024 | 10.70 | 10.71 | 10.60 | 10.60 | 10.60 | 501 |
| 29 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 260 |
| 26 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 25 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 24 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 23 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 22 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 19 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 18 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 17 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 16 ene 2024 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 2,597 |
| 12 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 11 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 494 |
| 09 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 05 ene 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 327 |
| 04 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 198 |
| 03 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 02 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 29 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 28 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 27 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 21 dic 2023 | 10.70 | 10.70 | 10.55 | 10.70 | 10.70 | 3,143 |
| 20 dic 2023 | 10.71 | 10.73 | 10.60 | 10.70 | 10.70 | 2,008 |
| 19 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 177 |
| 18 dic 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 532 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.