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
)
3.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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
.