Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CXApp Inc. - Class A Common Stock (NQ: CXAI )

2.885 -0.415 (-12.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2023 4.390 4.428 3.880 3.970 372,060 -0.53(-11.78%)
Aug 30, 2023 4.750 4.900 4.450 4.500 144,072 -0.20(-4.26%)
Aug 29, 2023 4.500 4.930 4.410 4.700 134,076 +0.11(+2.40%)
Aug 28, 2023 4.400 4.690 4.360 4.590 117,225 +0.16(+3.61%)
Aug 25, 2023 4.410 4.460 4.168 4.430 111,764 +0.03(+0.68%)
Aug 24, 2023 4.780 4.780 4.330 4.400 157,709 -0.27(-5.78%)
Aug 23, 2023 4.530 4.788 4.380 4.670 213,245 -0.01(-0.21%)
Aug 22, 2023 4.760 4.770 4.450 4.680 183,539 +0.00(+0.00%)
Aug 21, 2023 4.150 4.790 4.000 4.680 259,229 +0.57(+13.87%)
Aug 18, 2023 4.200 4.320 4.060 4.110 175,225 -0.23(-5.30%)
Aug 17, 2023 5.000 5.010 4.310 4.340 326,513 -0.62(-12.50%)
Aug 16, 2023 6.020 6.100 4.900 4.960 397,521 -1.12(-18.42%)
Aug 15, 2023 6.290 6.490 6.080 6.080 211,162 -0.05(-0.82%)
Aug 14, 2023 6.630 6.630 6.070 6.130 214,767 -0.52(-7.82%)
Aug 11, 2023 6.500 6.920 6.500 6.650 177,163 -0.10(-1.48%)
Aug 10, 2023 6.320 6.910 6.320 6.750 228,911 +0.44(+6.97%)
Aug 09, 2023 6.530 6.590 6.230 6.310 141,350 -0.17(-2.62%)
Aug 08, 2023 6.660 6.700 6.370 6.480 157,171 -0.29(-4.28%)
Aug 07, 2023 7.270 7.270 6.550 6.770 317,153 -0.55(-7.51%)
Aug 04, 2023 7.820 7.850 7.210 7.320 318,713 -0.33(-4.31%)
Aug 03, 2023 7.020 8.080 7.000 7.650 656,410 +0.52(+7.29%)
Aug 02, 2023 7.220 7.400 6.750 7.130 411,052 -0.38(-5.06%)
Aug 01, 2023 6.570 7.839 6.560 7.510 1,391,885 +0.82(+12.26%)
Jul 31, 2023 6.500 6.690 6.290 6.690 313,041 +0.16(+2.45%)
Jul 28, 2023 6.280 6.660 6.200 6.530 491,808 +0.25(+3.98%)
Jul 27, 2023 6.800 6.925 6.100 6.280 723,950 -0.37(-5.56%)
Jul 26, 2023 6.850 6.905 6.460 6.650 472,084 -0.32(-4.59%)
Jul 25, 2023 6.890 7.138 6.683 6.970 652,064 +0.10(+1.46%)
Jul 24, 2023 7.020 7.178 6.850 6.870 310,515 -0.34(-4.72%)
Jul 21, 2023 7.210 8.200 7.130 7.210 1,661,358 +0.15(+2.12%)
Jul 20, 2023 7.540 7.750 6.870 7.060 713,234 -0.59(-7.71%)
Jul 19, 2023 8.150 8.190 7.590 7.650 424,169 -0.33(-4.20%)
Jul 18, 2023 8.560 8.560 7.650 7.985 769,447 -0.55(-6.50%)
Jul 17, 2023 8.410 8.790 8.225 8.540 361,630 +0.35(+4.27%)
Jul 14, 2023 9.700 9.700 8.140 8.190 955,296 -1.47(-15.22%)
Jul 13, 2023 9.540 10.09 9.450 9.660 373,106 +0.05(+0.52%)
Jul 12, 2023 9.810 9.810 9.230 9.610 288,408 +0.03(+0.31%)
Jul 11, 2023 9.610 10.20 9.500 9.580 470,798 +0.03(+0.31%)
Jul 10, 2023 9.850 9.950 9.150 9.550 616,748 -0.68(-6.65%)
Jul 07, 2023 10.30 10.53 9.780 10.23 526,598 -0.28(-2.66%)
Jul 06, 2023 10.46 10.52 9.880 10.51 303,829 -0.10(-0.94%)
Jul 05, 2023 10.58 11.31 10.42 10.61 637,515 +0.03(+0.28%)
Jul 03, 2023 11.00 11.00 10.40 10.58 228,352 -0.34(-3.11%)
Jun 30, 2023 10.56 11.25 10.42 10.92 577,928 +0.47(+4.50%)
Jun 29, 2023 10.16 10.70 9.910 10.45 387,588 -0.03(-0.29%)
Jun 28, 2023 9.290 10.62 9.290 10.48 1,052,456 +1.19(+12.81%)
Jun 27, 2023 9.900 9.980 9.119 9.290 737,912 -0.38(-3.93%)
Jun 26, 2023 10.56 11.30 9.660 9.670 762,983 -0.93(-8.77%)
Jun 23, 2023 11.70 11.70 10.32 10.60 939,898 -1.29(-10.85%)
Jun 22, 2023 11.80 12.00 11.20 11.89 774,304 -0.01(-0.08%)
Jun 21, 2023 13.18 13.49 10.95 11.90 1,243,919 -1.70(-12.50%)
Jun 20, 2023 10.93 14.14 10.80 13.60 2,718,269 +2.57(+23.30%)
Jun 16, 2023 11.24 11.57 10.75 11.03 626,987 -0.21(-1.87%)
Jun 15, 2023 10.60 11.90 10.50 11.24 1,510,055 +0.64(+6.04%)
Jun 14, 2023 11.00 11.60 10.50 10.60 846,143 -0.76(-6.69%)
Jun 13, 2023 10.69 12.50 10.15 11.36 2,510,884 +0.57(+5.28%)
Jun 12, 2023 11.22 11.30 10.29 10.79 436,524 -0.57(-5.02%)
Jun 09, 2023 11.38 12.00 10.80 11.36 1,019,333 +0.22(+1.97%)
Jun 08, 2023 11.20 11.79 10.64 11.14 802,956 -0.13(-1.15%)
Jun 07, 2023 12.15 13.69 11.20 11.27 3,124,870 -0.53(-4.49%)
Jun 06, 2023 11.07 12.25 10.51 11.80 2,602,029 +0.27(+2.34%)
Jun 05, 2023 10.17 13.15 10.00 11.53 5,939,852 +1.55(+15.53%)
Jun 02, 2023 11.35 11.45 9.390 9.980 773,626 -0.81(-7.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.