Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

1.563 -0.057 (-3.50%)
Streaming Delayed Price Updated: 2:55 PM EDT, Oct 22, 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 (%)
Oct 21, 2024 1.580 1.660 1.580 1.620 462,770 +0.03(+1.89%)
Oct 18, 2024 1.550 1.600 1.550 1.590 150,240 +0.02(+1.27%)
Oct 17, 2024 1.600 1.610 1.520 1.570 276,364 -0.03(-1.88%)
Oct 16, 2024 1.610 1.610 1.540 1.600 231,778 -0.01(-0.62%)
Oct 15, 2024 1.590 1.630 1.520 1.610 364,391 +0.01(+0.63%)
Oct 14, 2024 1.560 1.640 1.550 1.600 249,766 +0.02(+1.27%)
Oct 11, 2024 1.540 1.599 1.530 1.580 344,643 +0.02(+1.28%)
Oct 10, 2024 1.550 1.600 1.520 1.560 234,166 +0.00(+0.00%)
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 1.570 123,069 +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 1.920 504,138 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.