U.S. markets open in 7 hours 33 minutes

iCoreConnect Inc. (ICCT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.2000-0.0600 (-4.76%)
Al cierre: 04:00PM EDT
1.2000 0.00 (0.00%)
Fuera de horario: 04:48PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 20241.22001.26001.17001.20001.200034,400
16 abr 20241.21001.28001.16001.26001.260093,400
15 abr 20241.30001.35001.11001.24001.2400237,500
12 abr 20241.50001.54001.26001.32001.3200439,300
11 abr 20241.61001.74001.42001.48001.48001,160,700
10 abr 20241.32001.79001.25001.69001.690019,796,800
09 abr 20241.13001.13001.09001.13001.130022,000
08 abr 20241.13001.13001.10001.10001.100019,500
05 abr 20241.16001.16001.08001.12001.120029,900
04 abr 20241.16001.18001.11001.13001.130022,500
03 abr 20241.14001.18001.10001.13001.130026,500
02 abr 20241.19001.23401.13001.17001.170039,000
01 abr 20241.22001.22001.15001.20001.200034,000
28 mar 20241.24001.27001.20001.22001.220057,800
27 mar 20241.15001.24001.13001.20001.200056,700
26 mar 20241.25001.25001.14001.15001.150040,600
25 mar 20241.32001.32001.21001.21001.210033,400
22 mar 20241.23001.31001.23001.28001.280039,900
21 mar 20241.21501.34001.21501.26001.260037,400
20 mar 20241.23001.30001.20001.29001.290075,800
19 mar 20241.21001.30001.20001.26001.2600163,200
18 mar 20241.23001.24001.18301.23001.230031,800
15 mar 20241.25001.33001.17001.17001.1700126,700
14 mar 20241.36001.40001.26001.26001.260050,800
13 mar 20241.48001.48001.36001.36001.360032,700
12 mar 20241.42001.52001.38001.46001.4600149,000
11 mar 20241.37001.50001.32601.50001.500057,700
08 mar 20241.39001.42701.33001.40001.400037,600
07 mar 20241.35001.43001.32001.32001.320062,400
06 mar 20241.37001.37901.31001.37001.370058,100
05 mar 20241.42201.48001.35501.44001.440041,800
04 mar 20241.41001.48001.41001.45001.450034,600
01 mar 20241.48001.49001.45001.45501.455018,700
29 feb 20241.49001.54901.43001.45001.450078,600
28 feb 20241.46901.56001.45001.50001.500033,600
27 feb 20241.51001.51001.47001.50001.500026,400
26 feb 20241.53001.55001.44601.54001.540057,300
23 feb 20241.45501.55001.42001.48001.480038,800
22 feb 20241.42001.49701.42001.43001.430018,100
21 feb 20241.42001.49001.42001.43001.430047,900
20 feb 20241.46001.49001.42001.42001.420045,000
16 feb 20241.49001.50001.45001.47001.470017,400
15 feb 20241.52001.52001.46001.48501.485040,600
14 feb 20241.47001.52001.42001.52001.5200124,700
13 feb 20241.48001.52001.43001.47001.470084,100
12 feb 20241.51001.54901.45001.46001.460079,200
09 feb 20241.68001.68001.47001.48001.480056,900
08 feb 20241.50001.66001.50001.59501.5950146,700
07 feb 20241.68001.68001.50001.50001.5000100,400
06 feb 20241.70001.75001.65001.66001.660040,400
05 feb 20241.71001.79901.62001.67001.670059,100
02 feb 20241.57001.82001.50001.80001.8000200,600
01 feb 20241.45001.58001.45001.54001.540097,800
31 ene 20241.54001.57001.38001.40301.403083,200
30 ene 20241.66001.66001.51001.53001.5300178,800
29 ene 20241.79001.82501.63001.66001.6600208,500
26 ene 20241.77001.87001.76001.82001.8200219,600
25 ene 20241.69001.85001.69001.80001.8000239,600
24 ene 20241.72001.77001.60001.73001.7300251,900
23 ene 20241.60001.74001.58001.72001.7200338,100
22 ene 20241.55001.58001.45001.58001.5800124,400
19 ene 20241.44001.69001.40001.49001.4900374,900
18 ene 20241.40001.49001.38001.47001.4700184,100
17 ene 20241.35001.60001.35001.46001.4600352,100
16 ene 20241.39001.49001.35001.43001.4300280,200
12 ene 20241.45001.50001.26001.47001.4700585,300
11 ene 20241.62001.62001.42001.52001.5200877,100
10 ene 20241.42001.75001.36001.59001.59009,376,100
09 ene 20241.31001.33001.26001.30001.30001,509,500
08 ene 20241.50001.50001.31001.33001.3300130,300
05 ene 20241.33001.39001.25001.38001.3800216,200
04 ene 20241.15001.37001.14001.30001.3000280,300
03 ene 20241.24001.65001.22001.25001.25001,113,600
02 ene 20241.24001.28001.22001.27001.2700107,600
29 dic 20231.29001.32001.22001.24001.2400214,600
28 dic 20231.23001.32001.23001.31001.3100146,700
27 dic 20231.33001.36701.21001.30001.3000363,200
26 dic 20231.42001.45001.34001.36001.3600359,000
22 dic 20231.51001.56001.41001.46001.4600305,500
21 dic 20231.68001.74001.47001.50001.5000594,900
20 dic 20231.60001.93001.45001.71001.71001,829,600
19 dic 20232.20002.31001.61001.69001.69004,677,600
18 dic 20232.65003.20001.86002.31002.310056,538,800
15 dic 20230.96001.86000.96001.70001.700018,803,600
14 dic 20230.93100.98900.93100.98800.988040,800
13 dic 20230.95000.99300.93000.99000.990047,900
12 dic 20230.99700.99700.93100.96000.960059,400
11 dic 20230.97001.00000.93100.98000.980060,300
08 dic 20230.97001.00000.93000.95600.9560111,500
07 dic 20230.96001.01000.96000.96100.9610133,900
06 dic 20231.02001.04000.95000.98000.9800124,600
05 dic 20231.11001.15001.02001.06001.060098,900
04 dic 20231.18001.19001.11001.11001.110084,100
01 dic 20231.22001.24901.11001.12001.1200104,400
30 nov 20231.20001.30001.20001.24001.240065,200
29 nov 20231.19001.30001.13001.16001.1600102,600
28 nov 20231.23001.27001.14001.19001.1900178,700
27 nov 20231.23001.29001.22001.25001.250068,100
24 nov 20231.26001.27001.23001.25001.250038,600
22 nov 20231.30001.33001.26001.26001.260062,900
*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...