CONX Corp. Class A Common Stockのデータ

CONX Corp. Class A Common Stockの基本情報

名前 CONX Corp. Class A Common Stock
ティッカー CONX
国 United States
上場年 2020.0
セクター Finance

CONX Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.75 10.61 10.73 10.72 717200.0 10.72
2021-02-12 10.6 10.47 10.56 10.58 742000.0 10.58
2021-02-11 10.74 10.46 10.55 10.56 948800.0 10.56
2021-02-10 10.6 10.4 10.5 10.49 422200.0 10.49
2021-02-09 10.59 10.46 10.59 10.49 572700.0 10.49
2021-02-08 10.72 10.56 10.72 10.56 927900.0 10.56
2021-02-05 10.74 10.52 10.68 10.57 589100.0 10.57
2021-02-04 10.76 10.55 10.73 10.58 515400.0 10.58
2021-02-03 11.06 10.41 10.57 10.69 875900.0 10.69
2021-02-02 10.52 10.43 10.43 10.48 244400.0 10.48
2021-02-01 10.52 10.36 10.48 10.4 391600.0 10.4
2021-01-29 10.41 10.3 10.35 10.4 749000.0 10.4
2021-01-28 10.46 10.33 10.37 10.35 786000.0 10.35
2021-01-27 10.4 10.21 10.4 10.31 4544400.0 10.31
2021-01-26 10.54 10.44 10.54 10.48 968500.0 10.48
2021-01-25 10.61 10.43 10.6 10.5 930100.0 10.5
2021-01-22 10.52 10.41 10.48 10.51 684800.0 10.51
2021-01-21 10.62 10.43 10.52 10.48 536100.0 10.48
2021-01-20 10.59 10.41 10.59 10.5 865800.0 10.5
2021-01-19 10.66 10.48 10.55 10.52 906500.0 10.52
2021-01-15 10.47 10.39 10.43 10.45 728000.0 10.45
2021-01-14 10.5 10.36 10.45 10.43 895300.0 10.43
2021-01-13 10.44 10.35 10.38 10.39 1184000.0 10.39
2021-01-12 10.4 10.2 10.25 10.39 1400400.0 10.39
2021-01-11 10.24 10.1 10.18 10.19 329100.0 10.19
2021-01-08 10.2 10.11 10.18 10.17 166000.0 10.17
2021-01-07 10.19 10.1 10.12 10.16 569800.0 10.16
2021-01-06 10.17 10.11 10.14 10.14 226600.0 10.14
2021-01-05 10.2 10.1 10.11 10.14 162300.0 10.14
2021-01-04 10.22 9.87 10.21 10.14 54700.0 10.14
2020-12-31 10.34 10.15 10.15 10.23 140300.0 10.23
2020-12-30 10.25 10.11 10.18 10.17 600800.0 10.17
2020-12-29 10.22 10.09 10.17 10.22 194700.0 10.22
2020-12-28 10.34 10.1 10.34 10.15 186300.0 10.15
2020-12-24 10.29 10.12 10.29 10.2 134400.0 10.2
2020-12-23 10.4 10.19 10.4 10.25 142800.0 10.25
2020-12-22 10.5 10.2 10.2 10.2 159800.0 10.2
2020-12-21 10.25 9.91 10.0 10.2 131500.0 10.2