CONX Corp. Unitのデータ

CONX Corp. Unitの基本情報

名前 CONX Corp. Unit
ティッカー CONXU
国 United States
上場年 2020.0
セクター Finance

CONX Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.44 11.18 11.44 11.23 31300.0 11.23
2021-02-12 11.11 11.0 11.06 11.04 275100.0 11.04
2021-02-11 11.25 11.01 11.1 11.04 73100.0 11.04
2021-02-10 11.04 10.93 11.04 11.0 62500.0 11.0
2021-02-09 11.02 10.97 11.01 10.98 138700.0 10.98
2021-02-08 11.41 11.03 11.19 11.03 128900.0 11.03
2021-02-05 11.19 11.05 11.17 11.06 27400.0 11.06
2021-02-04 11.29 11.04 11.17 11.06 86800.0 11.06
2021-02-03 11.52 10.87 10.95 11.25 195700.0 11.25
2021-02-02 10.95 10.87 10.87 10.9 61800.0 10.9
2021-02-01 10.98 10.81 10.95 10.83 58900.0 10.83
2021-01-29 10.81 10.7 10.76 10.75 182400.0 10.75
2021-01-28 10.83 10.73 10.81 10.74 16600.0 10.74
2021-01-27 10.85 10.53 10.67 10.69 201000.0 10.69
2021-01-26 11.0 10.6 10.62 10.92 242100.0 10.92
2021-01-25 11.13 10.94 10.99 10.94 97800.0 10.94
2021-01-22 10.98 10.92 10.93 10.96 15800.0 10.96
2021-01-21 10.99 10.88 10.99 10.9 108800.0 10.9
2021-01-20 11.0 10.84 10.97 10.91 305600.0 10.91
2021-01-19 11.12 10.88 10.9 10.92 134300.0 10.92
2021-01-15 10.9 10.84 10.9 10.85 72900.0 10.85
2021-01-14 10.91 10.82 10.85 10.84 103600.0 10.84
2021-01-13 10.9 10.79 10.9 10.8 219100.0 10.8
2021-01-12 10.91 10.55 10.55 10.91 151000.0 10.91
2021-01-11 10.62 10.5 10.5 10.59 149600.0 10.59
2021-01-08 10.6 10.46 10.52 10.46 92800.0 10.46
2021-01-07 10.6 10.51 10.6 10.56 73700.0 10.56
2021-01-06 10.56 10.45 10.45 10.46 49500.0 10.46
2021-01-05 10.59 10.47 10.56 10.55 64900.0 10.55
2021-01-04 10.65 10.45 10.64 10.53 282900.0 10.53
2020-12-31 10.65 10.41 10.54 10.45 163600.0 10.45
2020-12-30 10.58 10.35 10.36 10.5 1193500.0 10.5
2020-12-29 10.65 10.37 10.5 10.4 133700.0 10.4
2020-12-28 10.64 10.44 10.52 10.48 649100.0 10.48
2020-12-24 10.52 10.4 10.52 10.42 258100.0 10.42
2020-12-23 10.55 10.42 10.5 10.55 293800.0 10.55
2020-12-22 10.57 10.35 10.44 10.41 204100.0 10.41
2020-12-21 10.48 10.3 10.39 10.41 210400.0 10.41
2020-12-18 10.45 10.28 10.31 10.4 309300.0 10.4
2020-12-17 10.4 10.27 10.27 10.3 592300.0 10.3
2020-12-16 10.35 10.25 10.35 10.25 253800.0 10.25
2020-12-15 10.4 10.28 10.32 10.32 147000.0 10.32
2020-12-14 10.44 10.3 10.44 10.32 265800.0 10.32
2020-12-11 10.32 10.25 10.29 10.32 538100.0 10.32
2020-12-10 10.3 10.19 10.2 10.22 1449900.0 10.22
2020-12-09 10.28 10.15 10.18 10.2 869100.0 10.2
2020-12-08 10.2 10.14 10.15 10.15 62800.0 10.15
2020-12-07 10.2 10.13 10.15 10.15 515800.0 10.15
2020-12-04 10.15 10.1 10.12 10.13 189900.0 10.13
2020-12-03 10.14 10.03 10.13 10.1 112200.0 10.1
2020-12-02 10.19 10.1 10.15 10.1 293500.0 10.1
2020-12-01 10.2 10.13 10.2 10.14 113800.0 10.14
2020-11-30 10.25 10.11 10.2 10.12 384000.0 10.12
2020-11-27 10.2 10.1 10.1 10.1 361500.0 10.1
2020-11-25 10.08 10.01 10.05 10.02 1025900.0 10.02
2020-11-24 10.05 10.0 10.0 10.01 969800.0 10.01
2020-11-23 10.04 10.0 10.0 10.01 522700.0 10.01
2020-11-20 10.02 9.95 9.96 10.02 1194600.0 10.02
2020-11-19 9.99 9.95 9.96 9.96 277100.0 9.96
2020-11-18 9.98 9.93 9.93 9.98 207600.0 9.98
2020-11-17 9.98 9.94 9.95 9.95 165600.0 9.95
2020-11-16 10.0 9.93 9.95 9.95 651400.0 9.95
2020-11-13 10.0 9.94 9.95 9.95 886500.0 9.95
2020-11-12 9.95 9.93 9.94 9.93 544800.0 9.93
2020-11-11 9.95 9.91 9.93 9.94 577800.0 9.94
2020-11-10 9.97 9.92 9.94 9.93 1556600.0 9.93
2020-11-09 9.97 9.93 9.94 9.93 407600.0 9.93
2020-11-06 9.95 9.93 9.95 9.94 419300.0 9.94
2020-11-05 9.95 9.93 9.93 9.94 672000.0 9.94
2020-11-04 9.96 9.91 9.91 9.94 224800.0 9.94
2020-11-03 9.98 9.91 9.98 9.92 1374200.0 9.92
2020-11-02 9.96 9.92 9.95 9.92 2009800.0 9.92
2020-10-30 10.02 9.91 10.0 9.92 22877500.0 9.92