U.S. markets closed

iCoreConnect Inc. (ICCT)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.4102-0.1886 (-31.50%)
Al cierre: 04:00PM EDT
0.4100 -0.00 (-0.05%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20240.55900.55900.40500.41000.41001,667,100
03 oct 20240.56000.59900.45700.59900.59903,152,600
02 oct 20240.66100.71900.48400.56000.560095,675,200
01 oct 20240.35000.37000.33000.35000.35008,862,400
30 sept 20240.35000.35000.34000.35000.350050,000
27 sept 20240.35000.35800.33800.35000.350047,600
26 sept 20240.35000.35800.34000.34900.349040,500
25 sept 20240.36600.37400.33100.34300.343026,500
24 sept 20240.37000.37500.36000.37400.374042,000
23 sept 20240.38000.38500.36600.37000.370011,100
20 sept 20240.38100.41000.36000.38000.380060,600
19 sept 20240.47000.49000.32800.35100.3510170,300
18 sept 20240.49000.50000.43000.43000.430038,300
17 sept 20240.50000.50000.45000.46400.464081,000
16 sept 20240.50000.51000.47600.50000.500016,500
13 sept 20240.50500.55000.50000.50000.500018,400
12 sept 20240.52000.54000.50500.50500.505021,500
11 sept 20240.52000.53200.50500.50500.50509,700
10 sept 20240.52000.54900.52000.53100.531019,200
09 sept 20240.52900.54900.51000.54200.542014,900
06 sept 20240.51300.54400.49400.52900.52909,000
05 sept 20240.55400.58100.48700.52400.524050,400
04 sept 20240.50000.52300.48700.48700.487019,500
03 sept 20240.50000.53000.48700.48700.487030,000
30 ago 20240.54000.55500.50000.50000.500032,200
29 ago 20240.59000.59600.52700.55500.555034,900
28 ago 20240.57400.60300.54000.59200.592034,500
27 ago 20240.55300.65000.52900.53500.535041,900
26 ago 20240.57100.58700.55000.57000.57009,000
23 ago 20240.55000.60000.55000.58700.587013,100
22 ago 20240.54000.64800.53100.57500.575026,100
21 ago 20240.62000.65600.52000.52400.524029,800
20 ago 20240.54800.65000.52000.54600.546063,900
19 ago 20240.54800.57400.52100.53000.530018,100
16 ago 20240.54000.56600.52000.52000.520034,100
15 ago 20240.54100.58300.52000.53300.533024,400
14 ago 20240.52600.54800.51500.54100.541010,000
13 ago 20240.54900.57000.52900.52900.529024,200
12 ago 20240.46800.59000.46000.50300.503067,900
09 ago 20240.50000.54600.46800.46800.468022,600
08 ago 20240.52700.52700.50800.50800.508018,200
07 ago 20240.56000.58300.48700.50200.502034,100
06 ago 20240.55000.60000.55000.57500.575014,300
05 ago 20240.57700.57700.48600.49000.490068,100
02 ago 20240.58900.60000.56000.58100.581023,000
01 ago 20240.64200.66000.52000.60000.600024,400
31 jul 20240.65900.65900.64200.64200.64207,900
30 jul 20240.67000.69000.64000.67900.679021,400
29 jul 20240.67000.67600.66000.66400.664026,000
26 jul 20240.68500.69000.66300.67700.677036,100
25 jul 20240.74000.74000.65500.71000.710034,000
24 jul 20240.72000.75000.70000.73500.735012,000
23 jul 20240.73500.77400.70400.71100.711010,500
22 jul 20240.78000.80500.65100.72200.722054,100
19 jul 20240.81700.81700.76100.77400.774013,700
18 jul 20240.83100.83100.77700.80000.800018,600
17 jul 20240.82000.85100.80800.82000.820044,800
16 jul 20240.84500.88800.81000.82100.821028,900
15 jul 20240.85000.89500.82700.83000.830010,700
12 jul 20240.87000.87800.85400.86400.864012,400
11 jul 20240.85000.87600.81000.82400.824049,000
10 jul 20240.92500.94000.85000.86500.865093,600
09 jul 20240.88000.94000.85500.94000.940012,900
08 jul 20240.88500.94000.87000.89000.890010,800
05 jul 20240.86000.92000.85000.90000.900012,600
03 jul 20240.88000.92500.87100.87100.87103,100
02 jul 20240.89100.90000.87000.90000.900011,800
01 jul 20240.94100.94100.83900.86200.862046,400
28 jun 20240.89400.92900.86200.92800.92807,800
27 jun 20240.89100.93000.89000.92900.929011,400
26 jun 20240.87800.92800.85600.92800.928084,200
25 jun 20240.85400.90000.84300.85600.85606,500
24 jun 20240.88600.90000.83200.88000.880014,000
21 jun 20240.85000.90000.83100.83100.831020,000
20 jun 20240.91400.91400.84000.87000.870027,000
18 jun 20240.86000.91800.86000.89000.890034,200
17 jun 20240.98300.98300.86000.89300.893063,900
14 jun 20240.96001.00000.95000.98300.98305,400
13 jun 20240.93001.01000.93001.00001.000023,400
12 jun 20240.92001.02000.91000.99000.990030,000
11 jun 20240.99101.02000.93101.02001.020018,300
10 jun 20240.94901.01000.94101.00001.000012,400
07 jun 20241.03001.03000.94100.95500.955018,000
06 jun 20240.98201.02000.95001.02001.020030,000
05 jun 20240.97001.00000.93600.98200.982022,800
04 jun 20240.99001.00000.95001.00001.000013,900
03 jun 20240.97700.97700.94900.97700.977011,600
31 may 20240.95000.98000.93000.93000.930036,600
30 may 20240.96001.00000.93000.93000.930055,400
29 may 20240.98800.99200.95400.98000.980017,200
28 may 20240.99001.00000.90001.00001.000064,900
24 may 20240.99001.03000.98001.00001.000043,700
23 may 20241.00001.04000.97201.00501.005031,500
22 may 20241.02401.08000.99001.00001.000061,500
21 may 20241.04001.07000.99001.00501.005069,200
20 may 20241.11001.11000.97500.99100.9910167,700
17 may 20241.15001.17001.11001.12001.120039,900
16 may 20241.16001.19001.13001.15001.150017,200
15 may 20241.19001.19001.12201.17001.170017,300
14 may 20241.09001.18001.09001.12001.120033,600
*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...