CONX Corp. Unitのデータ
- Home
- CONX Corp. Unitの株価データ
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 |