Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CXApp Inc. - Class A Common Stock
(NQ:
CXAI
)
1.560
-0.010 (-0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 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 (%)
Oct 09, 2024
1.550
1.590
1.530
1.560
173,641
-0.01(-0.64%)
Oct 08, 2024
1.670
1.690
1.570
1.570
207,120
-0.11(-6.55%)
Oct 07, 2024
1.600
1.718
1.550
1.680
369,844
+0.11(+7.01%)
Oct 04, 2024
1.520
1.580
1.510
1.570
132,656
+0.05(+3.29%)
Oct 03, 2024
1.560
1.590
1.500
1.520
199,965
-0.05(-3.18%)
Oct 02, 2024
1.590
1.609
1.550
1.570
91,312
-0.02(-1.26%)
Oct 01, 2024
1.690
1.690
1.511
1.590
276,818
-0.09(-5.36%)
Sep 30, 2024
1.700
1.720
1.630
1.680
181,237
-0.03(-1.75%)
Sep 27, 2024
1.600
1.750
1.600
1.710
258,819
+0.11(+6.87%)
Sep 26, 2024
1.690
1.690
1.590
1.600
228,174
-0.01(-0.62%)
Sep 25, 2024
1.690
1.740
1.600
1.610
337,351
-0.07(-4.17%)
Sep 24, 2024
1.700
1.720
1.660
1.680
177,352
-0.02(-1.18%)
Sep 23, 2024
1.780
1.800
1.680
1.700
235,118
-0.08(-4.49%)
Sep 20, 2024
1.750
1.790
1.700
1.780
345,605
+0.03(+1.71%)
Sep 19, 2024
1.810
1.840
1.710
1.750
371,560
-0.04(-2.23%)
Sep 18, 2024
1.820
1.870
1.780
1.790
246,982
-0.04(-2.19%)
Sep 17, 2024
1.900
1.923
1.780
1.830
304,513
-0.05(-2.66%)
Sep 16, 2024
1.940
1.950
1.850
1.880
200,896
-0.04(-2.08%)
Sep 13, 2024
1.870
1.988
1.870
1.920
253,410
+0.04(+2.13%)
Sep 12, 2024
1.860
1.900
1.820
1.880
298,180
+0.03(+1.62%)
Sep 11, 2024
1.820
1.880
1.760
1.850
388,132
+0.03(+1.65%)
Sep 10, 2024
1.830
1.870
1.750
1.820
198,010
+0.00(+0.00%)
Sep 09, 2024
1.800
1.918
1.800
1.820
285,904
+0.03(+1.68%)
Sep 06, 2024
1.920
1.969
1.770
1.790
541,946
-0.14(-7.25%)
Sep 05, 2024
1.990
2.070
1.905
1.930
346,375
+0.00(+0.00%)
Sep 04, 2024
1.900
1.990
1.860
1.930
296,379
+0.01(+0.52%)
Sep 03, 2024
2.100
2.113
1.885
1.920
504,143
-0.17(-8.13%)
Aug 30, 2024
2.060
2.160
2.060
2.090
358,270
-0.02(-0.95%)
Aug 29, 2024
2.080
2.290
2.080
2.110
521,007
+0.03(+1.44%)
Aug 28, 2024
2.200
2.210
2.070
2.080
564,626
-0.14(-6.31%)
Aug 27, 2024
2.350
2.364
2.200
2.220
581,921
-0.18(-7.50%)
Aug 26, 2024
2.500
2.590
2.380
2.400
662,619
-0.14(-5.51%)
Aug 23, 2024
2.440
2.620
2.410
2.540
716,377
+0.09(+3.67%)
Aug 22, 2024
2.720
2.850
2.440
2.450
1,389,580
-0.27(-9.93%)
Aug 21, 2024
2.440
2.740
2.390
2.720
2,992,108
+0.31(+12.86%)
Aug 20, 2024
2.390
2.470
2.300
2.410
1,037,843
-0.01(-0.41%)
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%)
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
.