Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CXApp Inc. - Class A Common Stock
(NQ:
CXAI
)
2.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 19, 2024
2.210
2.480
2.110
2.420
1,817,971
+0.14(+6.14%)
Aug 16, 2024
2.420
2.421
2.160
2.280
2,326,638
-0.14(-5.79%)
Aug 15, 2024
2.370
2.500
2.200
2.420
4,257,463
+0.18(+8.04%)
Aug 14, 2024
2.600
2.720
2.140
2.240
9,188,278
-0.47(-17.34%)
Aug 13, 2024
2.430
3.760
2.400
2.710
188,181,056
+1.24(+84.35%)
Aug 12, 2024
2.010
2.030
1.090
1.470
8,964,883
-0.51(-25.76%)
Aug 09, 2024
1.970
2.030
1.910
1.980
218,689
+0.03(+1.54%)
Aug 08, 2024
1.820
1.980
1.820
1.950
162,503
+0.14(+7.73%)
Aug 07, 2024
1.880
1.930
1.770
1.810
109,812
-0.05(-2.69%)
Aug 06, 2024
1.930
1.996
1.830
1.860
216,039
-0.09(-4.62%)
Aug 05, 2024
1.610
2.039
1.610
1.950
571,973
+0.06(+3.17%)
Aug 02, 2024
1.880
1.930
1.850
1.890
301,376
-0.06(-3.08%)
Aug 01, 2024
2.060
2.130
1.930
1.950
297,929
-0.11(-5.34%)
Jul 31, 2024
2.120
2.230
2.060
2.060
264,962
-0.03(-1.44%)
Jul 30, 2024
2.200
2.200
2.080
2.090
185,207
-0.08(-3.69%)
Jul 29, 2024
2.230
2.250
2.100
2.170
149,418
-0.08(-3.56%)
Jul 26, 2024
2.240
2.390
2.180
2.250
192,684
+0.04(+1.81%)
Jul 25, 2024
2.110
2.360
2.100
2.210
322,682
+0.08(+3.76%)
Jul 24, 2024
2.130
2.210
2.110
2.130
103,876
-0.06(-2.74%)
Jul 23, 2024
2.150
2.260
2.140
2.190
152,695
-0.01(-0.45%)
Jul 22, 2024
2.170
2.240
2.097
2.200
220,597
+0.03(+1.38%)
Jul 19, 2024
2.290
2.310
2.100
2.170
234,172
-0.06(-2.69%)
Jul 18, 2024
2.330
2.384
2.160
2.230
187,974
-0.11(-4.70%)
Jul 17, 2024
2.450
2.550
2.310
2.340
222,413
-0.18(-7.14%)
Jul 16, 2024
2.520
2.560
2.480
2.520
171,309
+0.02(+0.80%)
Jul 15, 2024
2.560
2.600
2.460
2.500
241,209
+0.03(+1.21%)
Jul 12, 2024
2.420
2.509
2.400
2.470
194,141
+0.10(+4.22%)
Jul 11, 2024
2.550
2.660
2.320
2.370
561,071
-0.11(-4.44%)
Jul 10, 2024
2.310
2.550
2.310
2.480
450,055
+0.13(+5.53%)
Jul 09, 2024
2.260
2.395
2.170
2.350
325,207
+0.12(+5.38%)
Jul 08, 2024
2.210
2.310
2.130
2.230
334,170
+0.07(+3.24%)
Jul 05, 2024
2.110
2.170
2.070
2.160
199,453
+0.09(+4.35%)
Jul 03, 2024
2.080
2.170
2.060
2.070
157,895
-0.01(-0.48%)
Jul 02, 2024
2.000
2.100
2.000
2.080
178,848
+0.07(+3.48%)
Jul 01, 2024
2.030
2.080
2.000
2.010
262,501
-0.01(-0.50%)
Jun 28, 2024
2.170
2.180
2.010
2.020
655,729
-0.13(-6.05%)
Jun 27, 2024
2.220
2.220
2.110
2.150
221,849
-0.07(-3.15%)
Jun 26, 2024
2.040
2.280
2.040
2.220
281,487
+0.16(+7.51%)
Jun 25, 2024
2.130
2.150
2.060
2.065
203,758
-0.04(-2.13%)
Jun 24, 2024
2.300
2.300
2.050
2.110
278,642
-0.17(-7.46%)
Jun 21, 2024
2.190
2.300
2.150
2.280
204,414
+0.07(+3.17%)
Jun 20, 2024
2.250
2.280
2.160
2.210
385,145
-0.05(-2.21%)
Jun 18, 2024
2.320
2.330
2.250
2.260
258,721
-0.08(-3.42%)
Jun 17, 2024
2.400
2.400
2.330
2.340
220,195
-0.04(-1.68%)
Jun 14, 2024
2.360
2.419
2.300
2.380
206,881
-0.03(-1.24%)
Jun 13, 2024
2.470
2.500
2.370
2.410
276,846
-0.10(-3.98%)
Jun 12, 2024
2.560
2.625
2.460
2.510
352,576
+0.01(+0.60%)
Jun 11, 2024
2.490
2.510
2.400
2.495
215,503
-0.01(-0.60%)
Jun 10, 2024
2.620
2.630
2.510
2.510
251,349
-0.11(-4.20%)
Jun 07, 2024
2.540
2.680
2.480
2.620
359,869
+0.06(+2.34%)
Jun 06, 2024
2.720
2.720
2.530
2.560
286,155
-0.15(-5.54%)
Jun 05, 2024
2.660
2.760
2.560
2.710
385,858
+0.06(+2.26%)
Jun 04, 2024
2.720
2.780
2.510
2.650
626,493
-0.02(-0.75%)
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
.