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
)
2.495
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Jun 03, 2024
2.340
2.690
2.300
2.670
1,167,787
+0.31(+13.14%)
May 31, 2024
2.330
2.470
2.310
2.360
448,167
-0.02(-0.84%)
May 30, 2024
2.290
2.396
2.210
2.380
960,892
+0.10(+4.39%)
May 29, 2024
2.550
2.559
2.020
2.280
1,700,367
-0.42(-15.56%)
May 28, 2024
2.900
2.910
2.620
2.700
1,084,926
-0.18(-6.41%)
May 24, 2024
3.160
3.190
2.750
2.885
2,775,653
-0.42(-12.58%)
May 23, 2024
3.470
3.470
3.180
3.300
2,704,299
+0.04(+1.23%)
May 22, 2024
3.150
3.291
3.090
3.260
661,121
+0.12(+3.82%)
May 21, 2024
3.330
3.377
3.100
3.140
866,401
-0.12(-3.68%)
May 20, 2024
3.080
3.300
2.985
3.260
657,239
+0.20(+6.54%)
May 17, 2024
3.170
3.200
2.955
3.060
1,020,549
-0.14(-4.38%)
May 16, 2024
3.290
3.320
3.200
3.200
448,942
-0.13(-3.90%)
May 15, 2024
3.260
3.350
3.110
3.330
770,713
+0.07(+2.15%)
May 14, 2024
3.280
3.380
3.175
3.260
1,086,539
-0.09(-2.69%)
May 13, 2024
3.550
3.680
3.270
3.350
1,130,933
-0.19(-5.37%)
May 10, 2024
3.500
3.819
3.470
3.540
1,033,403
+0.07(+2.02%)
May 09, 2024
3.490
3.600
3.410
3.470
435,291
-0.05(-1.42%)
May 08, 2024
3.580
3.600
3.420
3.520
366,413
-0.04(-1.12%)
May 07, 2024
3.850
3.900
3.410
3.560
1,044,636
-0.22(-5.82%)
May 06, 2024
3.400
4.060
3.400
3.780
2,290,320
+0.41(+12.17%)
May 03, 2024
3.530
3.530
3.320
3.370
541,556
-0.07(-2.03%)
May 02, 2024
3.430
3.560
3.310
3.440
627,269
+0.07(+2.08%)
May 01, 2024
3.320
3.635
3.250
3.370
1,265,783
+0.01(+0.30%)
Apr 30, 2024
3.440
3.560
3.340
3.360
579,588
-0.15(-4.27%)
Apr 29, 2024
3.650
3.780
3.411
3.510
878,923
-0.18(-4.88%)
Apr 26, 2024
3.260
3.750
3.220
3.690
1,972,649
+0.48(+14.95%)
Apr 25, 2024
3.440
3.500
3.160
3.210
926,450
-0.27(-7.76%)
Apr 24, 2024
3.600
3.610
3.340
3.480
867,956
-0.04(-1.14%)
Apr 23, 2024
3.560
3.640
3.420
3.520
1,154,284
-0.10(-2.76%)
Apr 22, 2024
3.490
3.680
3.390
3.620
1,416,955
+0.14(+4.02%)
Apr 19, 2024
3.170
3.630
3.150
3.480
2,831,954
+0.31(+9.78%)
Apr 18, 2024
4.080
4.110
3.105
3.170
4,852,100
-1.03(-24.52%)
Apr 17, 2024
5.190
5.430
4.080
4.200
23,201,248
+0.29(+7.42%)
Apr 16, 2024
3.990
4.150
3.800
3.910
3,311,391
-0.32(-7.57%)
Apr 15, 2024
4.280
4.580
4.100
4.230
1,751,008
-0.16(-3.64%)
Apr 12, 2024
4.220
4.420
3.940
4.390
2,001,801
+0.06(+1.39%)
Apr 11, 2024
4.650
4.828
4.220
4.330
2,731,557
-0.40(-8.46%)
Apr 10, 2024
4.680
5.155
4.511
4.730
3,367,078
-0.11(-2.27%)
Apr 09, 2024
5.480
5.740
4.750
4.840
7,354,232
-0.67(-12.16%)
Apr 08, 2024
5.000
6.580
4.950
5.510
24,269,238
+0.56(+11.31%)
Apr 05, 2024
4.610
5.400
4.610
4.950
7,420,923
+0.26(+5.54%)
Apr 04, 2024
4.890
5.150
4.308
4.690
6,141,427
-0.25(-5.06%)
Apr 03, 2024
4.750
5.610
4.730
4.940
30,698,792
+0.46(+10.27%)
Apr 02, 2024
4.890
5.160
4.110
4.480
18,334,294
-1.67(-27.15%)
Apr 01, 2024
3.780
7.070
3.530
6.150
239,222,256
+3.70(+151.02%)
Mar 28, 2024
2.430
2.635
2.390
2.450
893,952
+0.07(+2.94%)
Mar 27, 2024
2.300
2.470
2.150
2.380
796,260
+0.08(+3.48%)
Mar 26, 2024
2.350
2.383
2.220
2.300
382,566
-0.04(-1.71%)
Mar 25, 2024
2.360
2.440
2.310
2.340
838,997
-0.05(-2.09%)
Mar 22, 2024
2.430
2.525
2.330
2.390
651,136
-0.09(-3.63%)
Mar 21, 2024
2.880
2.960
2.420
2.480
1,821,214
-0.33(-11.74%)
Mar 20, 2024
2.610
2.960
2.480
2.810
1,561,739
+0.24(+9.34%)
Mar 19, 2024
2.700
2.770
2.220
2.570
1,811,995
-0.26(-9.19%)
Mar 18, 2024
3.000
3.000
2.660
2.830
2,066,840
-0.08(-2.75%)
Mar 15, 2024
2.690
3.310
2.660
2.910
6,139,649
+0.26(+9.60%)
Mar 14, 2024
3.090
3.110
2.470
2.655
5,407,806
-0.59(-18.06%)
Mar 13, 2024
2.260
3.330
2.170
3.240
24,962,768
+1.21(+59.61%)
Mar 12, 2024
1.980
2.090
1.830
2.030
956,130
+0.10(+5.18%)
Mar 11, 2024
1.850
1.970
1.780
1.930
685,306
+0.05(+2.66%)
Mar 08, 2024
2.190
2.305
1.750
1.880
1,964,531
-0.24(-11.32%)
Mar 07, 2024
2.110
2.300
2.060
2.120
1,362,553
-0.01(-0.47%)
Mar 06, 2024
2.090
2.350
1.960
2.130
2,296,126
+0.02(+0.95%)
Mar 05, 2024
2.590
2.600
1.910
2.110
2,617,081
-0.43(-16.93%)
Mar 04, 2024
2.960
3.270
2.350
2.540
5,521,339
-0.28(-9.93%)
Mar 01, 2024
2.720
3.450
2.610
2.820
6,535,974
-0.16(-5.37%)
Feb 29, 2024
2.470
3.450
2.370
2.980
19,862,516
+0.61(+25.74%)
Feb 28, 2024
2.800
2.900
2.310
2.370
7,907,826
-0.45(-15.96%)
Feb 27, 2024
1.670
3.450
1.530
2.820
99,721,840
+1.27(+81.94%)
Feb 26, 2024
1.270
1.630
1.270
1.550
1,339,551
+0.28(+21.57%)
Feb 23, 2024
1.320
1.336
1.200
1.275
353,948
-0.07(-4.85%)
Feb 22, 2024
1.410
1.459
1.320
1.340
374,227
-0.04(-2.90%)
Feb 21, 2024
1.410
1.447
1.360
1.380
201,149
-0.10(-6.76%)
Feb 20, 2024
1.470
1.520
1.350
1.480
472,924
-0.06(-3.90%)
Feb 16, 2024
1.630
1.790
1.450
1.540
1,903,757
-0.01(-0.65%)
Feb 15, 2024
1.510
1.657
1.400
1.550
2,154,319
+0.19(+13.97%)
Feb 14, 2024
1.300
1.380
1.270
1.360
261,916
+0.08(+6.25%)
Feb 13, 2024
1.270
1.330
1.220
1.280
288,700
-0.05(-3.76%)
Feb 12, 2024
1.300
1.450
1.300
1.330
510,553
+0.03(+2.31%)
Feb 09, 2024
1.300
1.470
1.270
1.300
1,063,200
+0.05(+4.00%)
Feb 08, 2024
1.230
1.280
1.220
1.250
392,425
+0.05(+4.17%)
Feb 07, 2024
1.220
1.230
1.150
1.200
151,905
-0.01(-0.41%)
Feb 06, 2024
1.180
1.260
1.125
1.205
393,676
+0.02(+1.26%)
Feb 05, 2024
1.140
1.200
1.100
1.190
371,676
+0.06(+5.31%)
Feb 02, 2024
1.130
1.170
1.113
1.130
203,334
-0.02(-1.74%)
Feb 01, 2024
1.160
1.180
1.110
1.150
195,411
+0.03(+2.68%)
Jan 31, 2024
1.220
1.220
1.080
1.120
449,770
-0.09(-7.44%)
Jan 30, 2024
1.210
1.270
1.170
1.210
229,315
-0.01(-0.82%)
Jan 29, 2024
1.240
1.320
1.200
1.220
542,477
+0.00(+0.00%)
Jan 26, 2024
1.160
1.280
1.160
1.220
267,345
+0.05(+4.27%)
Jan 25, 2024
1.290
1.320
1.145
1.170
388,099
-0.08(-6.40%)
Jan 24, 2024
1.370
1.370
1.230
1.250
561,903
-0.07(-5.30%)
Jan 23, 2024
1.430
1.700
1.220
1.320
2,325,349
-0.06(-4.35%)
Jan 22, 2024
1.120
1.620
1.112
1.380
5,694,156
+0.24(+21.05%)
Jan 19, 2024
1.070
1.150
1.030
1.140
216,840
+0.10(+9.62%)
Jan 18, 2024
1.090
1.090
1.040
1.040
98,324
-0.02(-1.89%)
Jan 17, 2024
1.050
1.070
1.030
1.060
140,825
-0.02(-1.85%)
Jan 16, 2024
1.160
1.170
1.060
1.080
338,355
-0.10(-8.47%)
Jan 12, 2024
1.220
1.241
1.150
1.180
115,971
-0.03(-2.48%)
Jan 11, 2024
1.250
1.250
1.170
1.210
172,416
-0.04(-3.20%)
Jan 10, 2024
1.220
1.260
1.200
1.250
189,026
+0.03(+2.46%)
Jan 09, 2024
1.190
1.230
1.160
1.220
184,192
+0.03(+2.52%)
Jan 08, 2024
1.210
1.231
1.120
1.190
616,668
-0.02(-1.65%)
Jan 05, 2024
1.200
1.240
1.195
1.210
126,782
+0.01(+0.83%)
Jan 04, 2024
1.210
1.230
1.180
1.200
212,268
+0.00(+0.00%)
Jan 03, 2024
1.240
1.260
1.170
1.200
383,914
-0.05(-4.00%)
Jan 02, 2024
1.340
1.340
1.230
1.250
535,572
-0.04(-3.10%)
Dec 29, 2023
1.340
1.380
1.290
1.290
404,592
-0.07(-5.15%)
Dec 28, 2023
1.340
1.390
1.330
1.360
232,530
+0.02(+1.49%)
Dec 27, 2023
1.400
1.410
1.320
1.340
231,148
-0.03(-2.19%)
Dec 26, 2023
1.340
1.430
1.310
1.370
303,236
+0.02(+1.48%)
Dec 22, 2023
1.270
1.370
1.270
1.350
276,236
+0.06(+4.65%)
Dec 21, 2023
1.300
1.329
1.250
1.290
186,936
+0.00(+0.00%)
Dec 20, 2023
1.310
1.360
1.250
1.290
433,449
-0.03(-2.27%)
Dec 19, 2023
1.290
1.360
1.290
1.320
242,290
+0.03(+2.33%)
Dec 18, 2023
1.340
1.350
1.280
1.290
370,655
-0.01(-0.77%)
Dec 15, 2023
1.420
1.440
1.230
1.300
628,215
-0.11(-7.80%)
Dec 14, 2023
1.390
1.490
1.390
1.410
327,594
+0.03(+2.17%)
Dec 13, 2023
1.450
1.450
1.370
1.380
139,957
-0.06(-4.17%)
Dec 12, 2023
1.420
1.440
1.360
1.440
161,614
+0.01(+0.70%)
Dec 11, 2023
1.450
1.500
1.360
1.430
489,274
+0.03(+2.14%)
Dec 08, 2023
1.410
1.440
1.380
1.400
123,926
-0.02(-1.41%)
Dec 07, 2023
1.450
1.470
1.370
1.420
162,806
-0.01(-0.70%)
Dec 06, 2023
1.500
1.500
1.390
1.430
212,222
-0.03(-2.05%)
Dec 05, 2023
1.510
1.590
1.450
1.460
241,886
-0.04(-2.67%)
Dec 04, 2023
1.460
1.540
1.450
1.500
317,051
+0.01(+0.67%)
Dec 01, 2023
1.370
1.547
1.350
1.490
349,494
+0.12(+8.76%)
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%)
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
.