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

Connectm Technology Solutions Inc (NQ: CNTM )

0.8001 -0.0751 (-8.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 1.200 1.240 0.9900 1.009 532,771 -0.14(-12.23%)
Sep 30, 2024 1.180 1.192 1.120 1.150 127,755 -0.03(-2.54%)
Sep 27, 2024 1.230 1.249 1.150 1.180 215,837 -0.06(-4.45%)
Sep 26, 2024 1.240 1.350 1.200 1.235 555,653 +0.10(+8.33%)
Sep 25, 2024 1.270 1.300 1.060 1.140 305,113 -0.12(-9.52%)
Sep 24, 2024 1.150 1.450 1.100 1.260 1,452,797 +0.19(+17.76%)
Sep 23, 2024 1.140 1.160 1.070 1.070 146,481 -0.05(-4.46%)
Sep 20, 2024 1.080 1.230 1.080 1.120 737,964 +0.03(+2.75%)
Sep 19, 2024 1.100 1.150 1.070 1.090 268,693 +0.02(+1.87%)
Sep 18, 2024 1.120 1.140 1.070 1.070 159,807 -0.06(-5.31%)
Sep 17, 2024 1.120 1.160 1.100 1.130 162,892 +0.02(+1.80%)
Sep 16, 2024 1.130 1.240 1.100 1.110 249,301 -0.02(-1.77%)
Sep 13, 2024 1.160 1.200 1.090 1.130 211,881 +0.04(+3.67%)
Sep 12, 2024 1.140 1.210 1.060 1.090 151,112 -0.05(-4.39%)
Sep 11, 2024 1.200 1.225 1.060 1.140 269,107 -0.02(-1.72%)
Sep 10, 2024 1.140 1.260 1.110 1.160 227,866 -0.05(-4.13%)
Sep 09, 2024 1.070 1.260 1.051 1.210 408,101 +0.19(+18.05%)
Sep 06, 2024 1.010 1.030 0.9500 1.025 157,243 +0.03(+2.60%)
Sep 05, 2024 0.9315 1.000 0.8836 0.9990 95,747 +0.05(+5.16%)
Sep 04, 2024 0.8890 0.9540 0.8500 0.9500 158,210 +0.05(+5.56%)
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.