Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CXApp Inc. - Class A Common Stock (NQ: CXAI )

2.360 -0.020 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 1.360 1.400 1.350 1.370 195,254 +0.01(+0.74%)
Nov 29, 2023 1.390 1.440 1.360 1.360 275,960 +0.00(+0.00%)
Nov 28, 2023 1.340 1.431 1.340 1.360 185,391 -0.01(-0.73%)
Nov 27, 2023 1.390 1.410 1.350 1.370 164,740 +0.00(+0.00%)
Nov 24, 2023 1.400 1.420 1.350 1.370 111,786 -0.04(-2.84%)
Nov 22, 2023 1.500 1.530 1.381 1.410 282,123 -0.05(-3.42%)
Nov 21, 2023 1.470 1.485 1.410 1.460 162,150 -0.05(-3.31%)
Nov 20, 2023 1.400 1.545 1.370 1.510 562,387 +0.15(+11.03%)
Nov 17, 2023 1.390 1.390 1.250 1.360 372,097 +0.00(+0.00%)
Nov 16, 2023 1.530 1.530 1.310 1.360 367,566 -0.11(-7.48%)
Nov 15, 2023 1.650 1.650 1.430 1.470 1,060,094 +0.07(+5.00%)
Nov 14, 2023 1.600 1.609 1.400 1.400 956,089 -0.08(-5.41%)
Nov 13, 2023 1.430 1.520 1.330 1.480 665,771 +0.12(+8.82%)
Nov 10, 2023 1.250 1.360 1.200 1.360 453,755 +0.11(+8.80%)
Nov 09, 2023 1.310 1.330 1.232 1.250 227,548 -0.04(-3.47%)
Nov 08, 2023 1.390 1.390 1.260 1.295 351,447 -0.08(-6.16%)
Nov 07, 2023 1.460 1.460 1.320 1.380 335,100 -0.01(-0.72%)
Nov 06, 2023 1.610 1.640 1.350 1.390 843,633 -0.18(-11.46%)
Nov 03, 2023 1.400 1.670 1.380 1.570 1,088,324 +0.19(+13.77%)
Nov 02, 2023 1.220 1.450 1.220 1.380 895,968 +0.17(+14.05%)
Nov 01, 2023 1.200 1.240 1.180 1.210 231,130 -0.02(-1.63%)
Oct 31, 2023 1.200 1.256 1.180 1.230 275,388 +0.00(+0.00%)
Oct 30, 2023 1.220 1.260 1.170 1.230 266,148 +0.01(+0.82%)
Oct 27, 2023 1.300 1.300 1.200 1.220 297,501 -0.05(-3.94%)
Oct 26, 2023 1.350 1.360 1.250 1.270 332,466 -0.08(-5.93%)
Oct 25, 2023 1.390 1.469 1.340 1.350 264,139 -0.02(-1.46%)
Oct 24, 2023 1.350 1.420 1.331 1.370 214,439 +0.06(+4.58%)
Oct 23, 2023 1.360 1.410 1.300 1.310 240,033 -0.02(-1.87%)
Oct 20, 2023 1.380 1.420 1.300 1.335 269,050 -0.04(-3.26%)
Oct 19, 2023 1.530 1.560 1.350 1.380 456,597 -0.15(-9.80%)
Oct 18, 2023 1.620 1.620 1.530 1.530 253,753 -0.08(-4.97%)
Oct 17, 2023 1.620 1.650 1.600 1.610 141,255 -0.03(-1.83%)
Oct 16, 2023 1.580 1.680 1.530 1.640 352,373 +0.07(+4.46%)
Oct 13, 2023 1.550 1.580 1.480 1.570 337,330 +0.07(+4.67%)
Oct 12, 2023 1.540 1.590 1.460 1.500 236,004 -0.04(-2.60%)
Oct 11, 2023 1.630 1.670 1.530 1.540 393,032 -0.09(-5.52%)
Oct 10, 2023 1.650 1.670 1.605 1.630 249,936 +0.00(+0.00%)
Oct 09, 2023 1.680 1.770 1.590 1.630 289,760 -0.05(-2.98%)
Oct 06, 2023 1.750 1.810 1.630 1.680 587,790 -0.09(-5.08%)
Oct 05, 2023 1.720 1.770 1.650 1.770 324,121 +0.08(+4.73%)
Oct 04, 2023 1.720 1.790 1.660 1.690 329,769 -0.04(-2.31%)
Oct 03, 2023 1.790 1.830 1.720 1.730 441,109 -0.07(-3.89%)
Oct 02, 2023 1.900 1.970 1.690 1.800 963,022 -0.01(-0.55%)
Sep 29, 2023 1.630 1.870 1.630 1.810 1,138,278 +0.12(+7.10%)
Sep 28, 2023 1.700 1.804 1.520 1.690 2,047,762 +0.14(+9.03%)
Sep 27, 2023 1.590 1.590 1.480 1.550 755,179 +0.05(+3.68%)
Sep 26, 2023 1.530 1.568 1.290 1.495 704,669 -0.09(-5.97%)
Sep 25, 2023 1.530 1.637 1.550 1.590 628,008 +0.04(+2.58%)
Sep 22, 2023 1.630 1.720 1.510 1.550 1,011,263 -0.04(-2.52%)
Sep 21, 2023 1.660 1.710 1.560 1.590 587,273 -0.09(-5.36%)
Sep 20, 2023 1.690 1.750 1.650 1.680 433,749 +0.00(+0.00%)
Sep 19, 2023 1.680 1.780 1.620 1.680 764,878 -0.04(-2.33%)
Sep 18, 2023 1.770 1.850 1.700 1.720 891,751 -0.11(-6.01%)
Sep 15, 2023 1.900 1.900 1.770 1.830 943,326 -0.08(-4.19%)
Sep 14, 2023 1.900 2.020 1.700 1.910 1,387,700 -0.05(-2.55%)
Sep 13, 2023 1.910 2.260 1.890 1.960 5,574,628 +0.13(+7.10%)
Sep 12, 2023 1.970 1.980 1.750 1.830 3,656,007 -0.49(-21.12%)
Sep 11, 2023 2.880 2.320 2,836,369 -1.33(-36.41%)
Sep 06, 2023 3.648 0 -1.16(-24.15%)
Sep 05, 2023 3.110 5.690 3.100 4.810 11,488,733 +1.66(+52.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.