CONX Corporation Historical Data - CONX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CONX Corporation (CONX)
CONX Corporation (CONX) Historical

CONX Corporation (CONX)

10.52

-0.04

( -0.38% )

Updated: 11:20:37

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-0.754716981132	10.6	10.6	10.5	3010	10.57132709	CS
4	-0.1	-0.941619585687	10.62	10.62	10.5	6976	10.56399452	CS
12	-0.0915	-0.862272063328	10.6115	10.9999	10.45	2957	10.57141448	CS
26	0.12	1.15384615385	10.4	11.35	10.3	1825	10.59283366	CS
52	0.31	3.03623898139	10.21	11.35	10.18	2767	10.42409748	CS
156	0.55	5.51654964895	9.97	11.35	9.7	112612	9.89922171	CS
260	0.02	0.190476190476	10.5	11.35	9.7	163883	10.05252094	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430100	10.56	0	0.00	10.59	10.59	10.5	6994
1714170900	10.56	0	0.00	10.56	10.58	10.56	41
1714084500	10.56	-0.02	-0.19	10.56	10.56	10.56	691
1713998100	10.58	-0.01	-0.09	10.58	10.6	10.58	4921
1713911700	10.59	-0.01	-0.09	10.6	10.6	10.59	2401
1713825300	10.5998	0	0.00	10.6	10.6	10.5998	69
1713566100	10.5998	0	0.00	10.5998	10.5998	10.5998	31
1713479700	10.5998	0.01	0.09	10.59	10.5998	10.59	2345
1713393300	10.59	0	0.00	10.59	10.59	10.59	499
1713306900	10.59	0.02	0.19	10.6	10.6	10.59	45015
1713220500	10.57	0	0.00	10.57	10.57	10.57	163
1712961300	10.57	0.02	0.19	10.57	10.57	10.52	3730
1712874900	10.55	0.03	0.29	10.545	10.55	10.5367	7088
1712788500	10.52	0	0.00	10.52	10.52	10.52	614
1712702100	10.52	0	0.00	10.56	10.56	10.52	241
1712615700	10.52	-0.02	-0.14	10.52	10.52	10.52	860
1712356500	10.535	0	0.00	10.535	10.535	10.535	147
1712270100	10.535	-0.02	-0.14	10.54	10.55	10.535	2316
1712183700	10.55	0.01	0.05	10.53	10.55	10.53	1348
1712097300	10.545	-0.06	-0.52	10.62	10.62	10.545	60015
1712010900	10.6	0	0.00	10.61	10.61	10.6	703
1711665300	10.6	0	0.00	10.59	10.6	10.59	33
1711578900	10.6	0.04	0.38	10.46	10.6	10.46	212
1711492500	10.56	0	0.00	10.61	10.61	10.5	131
1711406100	10.56	-0.02	-0.19	10.55	10.56	10.5	140
1711146900	10.58	0	0.00	10.58	10.58	10.58	106
1711060500	10.58	0.11	1.05	10.59	10.66	10.58	1113
1710974100	10.47	-0.07	-0.66	10.45	10.48	10.45	632
1710887700	10.54	0	0.00	10.45	10.6	10.45	131
1710801300	10.54	-0.46	-4.18	10.74	10.74	10.5	1370
1710542100	10.9999	0.29	2.71	10.9999	10.9999	10.9999	505
1710455700	10.71	0	0.00	10.71	10.71	10.71	107
1710369300	10.71	0.17	1.61	10.52	10.71	10.46	1301
1710282900	10.54	-0.06	-0.57	10.52	10.65	10.48	3516
1710196500	10.6	-0.02	-0.19	10.52	10.8	10.45	2558
1709940900	10.62	0	0.00	10.68	10.68	10.62	60
1709854500	10.62	0.02	0.19	10.56	10.62	10.56	455
1709768100	10.6	0	0.00	10.6	10.64	10.59	11560
1709681700	10.6	0	0.00	10.75	10.75	10.6	111
1709595300	10.6	-0.06	-0.56	10.6	10.6	10.6	2168
1709336100	10.6599	0	0.00	10.75	10.75	10.6599	20
1709249700	10.6599	0.06	0.57	10.6	10.66	10.6	1865
1709163300	10.6	0	0.00	10.6	10.6	10.6	321
1709076900	10.6	0	0.00	10.6	10.6	10.6	19
1708990500	10.6	-0	-0.00	10.56	10.6	10.56	585
1708731300	10.6001	-0.07	-0.70	10.62	10.62	10.6001	122
1708644900	10.675	0	0.00	10.75	10.75	10.675	60
1708558500	10.675	0.08	0.71	10.6	10.675	10.6	734
1708472100	10.6	0	0.00	10.75	10.75	10.6	11
1708126500	10.6	0	0.00	10.75	10.75	10.6	29
1708040100	10.6	0	0.00	10.6	10.6	10.6	43
1707953700	10.6	0	0.00	10.75	10.75	10.6	32
1707867300	10.6	0	0.00	10.6	10.6	10.6	8
1707780900	10.6	0	0.00	10.75	10.75	10.6	56
1707521700	10.6	0	0.00	10.61	10.61	10.6	603
1707435300	10.6	0	0.00	10.72	10.72	10.6	148
1707348900	10.6	-0.01	-0.11	10.62	10.62	10.6	404
1707262500	10.6115	0	0.00	10.6115	10.6115	10.6115	4
1707176100	10.6115	0	0.00	10.63	10.63	10.6115	38
1706916900	10.6115	-0.09	-0.83	10.75	10.75	10.6115	1011
1706830500	10.7	0.1	0.94	10.72	10.72	10.7	1199
1706744100	10.6001	0	0.00	10.6001	10.6001	10.6001	0
1706657700	10.6001	0	0.00	10.7	10.7113	10.6	501

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions