Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConnectM Technology Solutions, Inc. - Common Stock (NQ: CNTM )

1.030 +0.010 (+0.98%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.010 1.070 1.000 1.030 48,625 +0.01(+0.98%)
Dec 23, 2024 1.040 1.090 0.9600 1.020 77,990 -0.02(-1.92%)
Dec 20, 2024 1.240 1.240 0.9000 1.040 688,298 -0.07(-6.28%)
Dec 19, 2024 0.7980 1.110 0.7208 1.110 934,880 +0.34(+44.12%)
Dec 18, 2024 0.7300 0.8400 0.6801 0.7700 173,424 +0.06(+8.60%)
Dec 17, 2024 0.7469 0.7610 0.6900 0.7090 119,927 -0.06(-7.92%)
Dec 16, 2024 0.7480 0.8130 0.7107 0.7700 79,781 +0.02(+2.67%)
Dec 13, 2024 0.7750 0.8000 0.7077 0.7500 96,085 -0.03(-3.47%)
Dec 12, 2024 0.8200 0.8510 0.7500 0.7770 176,124 -0.03(-4.07%)
Dec 11, 2024 0.8300 0.8300 0.7701 0.8100 38,885 -0.00(-0.61%)
Dec 10, 2024 0.8251 0.8500 0.7995 0.8150 56,500 -0.02(-2.16%)
Dec 09, 2024 0.8400 0.8500 0.7850 0.8330 115,352 -0.00(-0.24%)
Dec 06, 2024 0.8000 0.8655 0.7700 0.8350 48,457 +0.02(+2.54%)
Dec 05, 2024 0.8442 0.8702 0.8000 0.8143 31,485 -0.02(-2.39%)
Dec 04, 2024 0.8900 0.8900 0.8200 0.8342 32,912 -0.04(-4.11%)
Dec 03, 2024 0.8718 0.9172 0.8200 0.8700 72,502 -0.01(-1.15%)
Dec 02, 2024 0.9100 0.9100 0.8700 0.8801 22,501 -0.03(-3.29%)
Nov 29, 2024 0.9947 0.9947 0.8700 0.9100 58,175 -0.06(-6.67%)
Nov 27, 2024 0.9890 0.9890 0.8452 0.9750 101,047 +0.09(+10.80%)
Nov 26, 2024 0.9400 0.9455 0.8222 0.8800 88,547 -0.03(-2.94%)
Nov 25, 2024 0.8400 0.9500 0.8180 0.9067 230,449 +0.11(+13.32%)
Nov 22, 2024 0.8489 0.8800 0.7887 0.8001 97,924 -0.08(-8.58%)
Nov 21, 2024 0.9100 0.9349 0.8300 0.8752 117,868 -0.04(-3.85%)
Nov 20, 2024 0.9000 1.000 0.9000 0.9102 32,778 -0.01(-1.41%)
Nov 19, 2024 1.030 1.040 0.9000 0.9232 121,119 -0.08(-7.68%)
Nov 18, 2024 0.9400 1.050 0.9250 1.000 302,592 +0.04(+4.17%)
Nov 15, 2024 0.8500 0.9700 0.8500 0.9600 112,272 +0.04(+4.35%)
Nov 14, 2024 0.8700 0.9200 0.8300 0.9200 90,339 +0.08(+10.05%)
Nov 13, 2024 0.7700 0.8750 0.7500 0.8360 134,370 +0.07(+8.57%)
Nov 12, 2024 0.7400 0.7900 0.7300 0.7700 100,183 -0.02(-1.99%)
Nov 11, 2024 0.8100 0.8350 0.7536 0.7856 57,908 -0.02(-2.99%)
Nov 08, 2024 0.8000 0.8200 0.8000 0.8098 41,131 -0.01(-1.24%)
Nov 07, 2024 0.8000 0.8878 0.8000 0.8200 73,019 +0.00(+0.00%)
Nov 06, 2024 0.8400 0.8800 0.8000 0.8200 41,525 +0.02(+2.50%)
Nov 05, 2024 0.8210 0.8403 0.8000 0.8000 62,802 -0.02(-2.56%)
Nov 04, 2024 0.8424 0.8890 0.8210 0.8210 91,313 -0.02(-2.26%)
Nov 01, 2024 0.9200 0.9695 0.8010 0.8400 51,766 -0.01(-1.18%)
Oct 31, 2024 0.9205 0.9500 0.8500 0.8500 200,399 -0.09(-9.15%)
Oct 30, 2024 0.9600 0.9900 0.9100 0.9356 105,933 -0.03(-3.55%)
Oct 29, 2024 0.9900 1.010 0.9540 0.9700 79,963 -0.02(-2.14%)
Oct 28, 2024 1.010 1.047 0.9907 0.9912 88,655 -0.03(-3.30%)
Oct 25, 2024 1.020 1.040 1.000 1.025 56,651 -0.02(-1.44%)
Oct 24, 2024 1.130 1.170 1.030 1.040 322,560 -0.04(-3.70%)
Oct 23, 2024 1.080 1.095 1.040 1.080 71,198 +0.00(+0.00%)
Oct 22, 2024 1.030 1.080 1.020 1.080 148,375 +0.03(+2.86%)
Oct 21, 2024 1.140 1.175 1.040 1.050 273,622 -0.08(-7.08%)
Oct 18, 2024 1.120 1.153 1.070 1.130 252,686 -0.01(-0.88%)
Oct 17, 2024 1.120 1.150 1.040 1.140 304,284 +0.02(+1.79%)
Oct 16, 2024 1.100 1.140 1.040 1.120 191,534 +0.05(+4.47%)
Oct 15, 2024 1.050 1.110 1.020 1.072 113,516 +0.02(+2.10%)
Oct 14, 2024 1.110 1.110 1.020 1.050 173,938 -0.08(-7.08%)
Oct 11, 2024 1.190 1.190 1.100 1.130 325,084 -0.05(-4.24%)
Oct 10, 2024 1.160 1.200 1.130 1.180 377,358 +0.06(+5.36%)
Oct 09, 2024 1.040 1.150 1.035 1.120 174,891 +0.07(+6.67%)
Oct 08, 2024 1.000 1.100 1.003 1.050 106,190 -0.01(-0.94%)
Oct 07, 2024 1.050 1.090 0.9980 1.060 114,142 +0.01(+0.47%)
Oct 04, 2024 0.9200 1.070 0.9200 1.055 185,349 +0.14(+15.71%)
Oct 03, 2024 1.010 1.010 0.9115 0.9118 102,561 -0.09(-8.82%)
Oct 02, 2024 1.070 1.070 0.9251 1.000 239,779 -0.01(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.