iCoreConnect Inc. (ICCT)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 0.6850 | 0.6900 | 0.6630 | 0.6770 | 0.6770 | 36,100 |
| 25 jul 2024 | 0.7400 | 0.7400 | 0.6550 | 0.7100 | 0.7100 | 34,000 |
| 24 jul 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7350 | 0.7350 | 12,000 |
| 23 jul 2024 | 0.7350 | 0.7740 | 0.7040 | 0.7110 | 0.7110 | 10,500 |
| 22 jul 2024 | 0.7800 | 0.8050 | 0.6510 | 0.7220 | 0.7220 | 54,100 |
| 19 jul 2024 | 0.8170 | 0.8170 | 0.7610 | 0.7740 | 0.7740 | 13,700 |
| 18 jul 2024 | 0.8310 | 0.8310 | 0.7770 | 0.8000 | 0.8000 | 18,600 |
| 17 jul 2024 | 0.8200 | 0.8510 | 0.8080 | 0.8200 | 0.8200 | 44,800 |
| 16 jul 2024 | 0.8450 | 0.8880 | 0.8100 | 0.8210 | 0.8210 | 28,900 |
| 15 jul 2024 | 0.8500 | 0.8950 | 0.8270 | 0.8300 | 0.8300 | 10,700 |
| 12 jul 2024 | 0.8700 | 0.8780 | 0.8540 | 0.8640 | 0.8640 | 12,400 |
| 11 jul 2024 | 0.8500 | 0.8760 | 0.8100 | 0.8240 | 0.8240 | 49,000 |
| 10 jul 2024 | 0.9250 | 0.9400 | 0.8500 | 0.8650 | 0.8650 | 93,600 |
| 09 jul 2024 | 0.8800 | 0.9400 | 0.8550 | 0.9400 | 0.9400 | 12,900 |
| 08 jul 2024 | 0.8850 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 10,800 |
| 05 jul 2024 | 0.8600 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 12,600 |
| 03 jul 2024 | 0.8800 | 0.9250 | 0.8710 | 0.8710 | 0.8710 | 3,100 |
| 02 jul 2024 | 0.8910 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 11,800 |
| 01 jul 2024 | 0.9410 | 0.9410 | 0.8390 | 0.8620 | 0.8620 | 46,400 |
| 28 jun 2024 | 0.8940 | 0.9290 | 0.8620 | 0.9280 | 0.9280 | 7,800 |
| 27 jun 2024 | 0.8910 | 0.9300 | 0.8900 | 0.9290 | 0.9290 | 11,400 |
| 26 jun 2024 | 0.8780 | 0.9280 | 0.8560 | 0.9280 | 0.9280 | 84,200 |
| 25 jun 2024 | 0.8540 | 0.9000 | 0.8430 | 0.8560 | 0.8560 | 6,500 |
| 24 jun 2024 | 0.8860 | 0.9000 | 0.8320 | 0.8800 | 0.8800 | 14,000 |
| 21 jun 2024 | 0.8500 | 0.9000 | 0.8310 | 0.8310 | 0.8310 | 20,000 |
| 20 jun 2024 | 0.9140 | 0.9140 | 0.8400 | 0.8700 | 0.8700 | 27,000 |
| 18 jun 2024 | 0.8600 | 0.9180 | 0.8600 | 0.8900 | 0.8900 | 34,200 |
| 17 jun 2024 | 0.9830 | 0.9830 | 0.8600 | 0.8930 | 0.8930 | 63,900 |
| 14 jun 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9830 | 0.9830 | 5,400 |
| 13 jun 2024 | 0.9300 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 23,400 |
| 12 jun 2024 | 0.9200 | 1.0200 | 0.9100 | 0.9900 | 0.9900 | 30,000 |
| 11 jun 2024 | 0.9910 | 1.0200 | 0.9310 | 1.0200 | 1.0200 | 18,300 |
| 10 jun 2024 | 0.9490 | 1.0100 | 0.9410 | 1.0000 | 1.0000 | 12,400 |
| 07 jun 2024 | 1.0300 | 1.0300 | 0.9410 | 0.9550 | 0.9550 | 18,000 |
| 06 jun 2024 | 0.9820 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 30,000 |
| 05 jun 2024 | 0.9700 | 1.0000 | 0.9360 | 0.9820 | 0.9820 | 22,800 |
| 04 jun 2024 | 0.9900 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 13,900 |
| 03 jun 2024 | 0.9770 | 0.9770 | 0.9490 | 0.9770 | 0.9770 | 11,600 |
| 31 may 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 36,600 |
| 30 may 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 55,400 |
| 29 may 2024 | 0.9880 | 0.9920 | 0.9540 | 0.9800 | 0.9800 | 17,200 |
| 28 may 2024 | 0.9900 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 64,900 |
| 24 may 2024 | 0.9900 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 43,700 |
| 23 may 2024 | 1.0000 | 1.0400 | 0.9720 | 1.0050 | 1.0050 | 31,500 |
| 22 may 2024 | 1.0240 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 61,500 |
| 21 may 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0050 | 1.0050 | 69,200 |
| 20 may 2024 | 1.1100 | 1.1100 | 0.9750 | 0.9910 | 0.9910 | 167,700 |
| 17 may 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 39,900 |
| 16 may 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 17,200 |
| 15 may 2024 | 1.1900 | 1.1900 | 1.1220 | 1.1700 | 1.1700 | 17,300 |
| 14 may 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 33,600 |
| 13 may 2024 | 1.3300 | 1.3860 | 1.0800 | 1.0900 | 1.0900 | 100,000 |
| 10 may 2024 | 1.2200 | 1.3900 | 1.2100 | 1.3100 | 1.3100 | 110,900 |
| 09 may 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 20,900 |
| 08 may 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 13,300 |
| 07 may 2024 | 1.1700 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 39,600 |
| 06 may 2024 | 1.1450 | 1.2000 | 1.1140 | 1.1500 | 1.1500 | 29,100 |
| 03 may 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 18,000 |
| 02 may 2024 | 1.1100 | 1.1300 | 1.0590 | 1.1300 | 1.1300 | 22,000 |
| 01 may 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 22,000 |
| 30 abr 2024 | 1.0700 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 42,100 |
| 29 abr 2024 | 1.0600 | 1.0930 | 1.0100 | 1.0750 | 1.0750 | 29,300 |
| 26 abr 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0950 | 1.0950 | 28,000 |
| 25 abr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0810 | 1.0810 | 14,200 |
| 24 abr 2024 | 1.1000 | 1.1100 | 1.0500 | 1.1050 | 1.1050 | 70,600 |
| 23 abr 2024 | 1.1000 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 144,000 |
| 22 abr 2024 | 1.1500 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 57,800 |
| 19 abr 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 28,800 |
| 18 abr 2024 | 1.2200 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 62,400 |
| 17 abr 2024 | 1.2200 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 34,400 |
| 16 abr 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2600 | 1.2600 | 93,400 |
| 15 abr 2024 | 1.3000 | 1.3500 | 1.1100 | 1.2400 | 1.2400 | 237,500 |
| 12 abr 2024 | 1.5000 | 1.5400 | 1.2600 | 1.3200 | 1.3200 | 439,300 |
| 11 abr 2024 | 1.6100 | 1.7400 | 1.4200 | 1.4800 | 1.4800 | 1,160,700 |
| 10 abr 2024 | 1.3200 | 1.7900 | 1.2500 | 1.6900 | 1.6900 | 19,796,800 |
| 09 abr 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 22,000 |
| 08 abr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 19,500 |
| 05 abr 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 29,900 |
| 04 abr 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 22,500 |
| 03 abr 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 26,500 |
| 02 abr 2024 | 1.1900 | 1.2340 | 1.1300 | 1.1700 | 1.1700 | 39,000 |
| 01 abr 2024 | 1.2200 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 34,000 |
| 28 mar 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 57,800 |
| 27 mar 2024 | 1.1500 | 1.2400 | 1.1300 | 1.2000 | 1.2000 | 56,700 |
| 26 mar 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 40,600 |
| 25 mar 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 33,400 |
| 22 mar 2024 | 1.2300 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 39,900 |
| 21 mar 2024 | 1.2150 | 1.3400 | 1.2150 | 1.2600 | 1.2600 | 37,400 |
| 20 mar 2024 | 1.2300 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 75,800 |
| 19 mar 2024 | 1.2100 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 163,200 |
| 18 mar 2024 | 1.2300 | 1.2400 | 1.1830 | 1.2300 | 1.2300 | 31,800 |
| 15 mar 2024 | 1.2500 | 1.3300 | 1.1700 | 1.1700 | 1.1700 | 126,700 |
| 14 mar 2024 | 1.3600 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 50,800 |
| 13 mar 2024 | 1.4800 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 32,700 |
| 12 mar 2024 | 1.4200 | 1.5200 | 1.3800 | 1.4600 | 1.4600 | 149,000 |
| 11 mar 2024 | 1.3700 | 1.5000 | 1.3260 | 1.5000 | 1.5000 | 57,700 |
| 08 mar 2024 | 1.3900 | 1.4270 | 1.3300 | 1.4000 | 1.4000 | 37,600 |
| 07 mar 2024 | 1.3500 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 62,400 |
| 06 mar 2024 | 1.3700 | 1.3790 | 1.3100 | 1.3700 | 1.3700 | 58,100 |
| 05 mar 2024 | 1.4220 | 1.4800 | 1.3550 | 1.4400 | 1.4400 | 41,800 |
| *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.