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 )

0.9400 +0.0035 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.000 1.012 0.8000 0.9400 2,927,174 +0.00(+0.37%)
Feb 13, 2025 1.030 1.050 0.9006 0.9365 4,071,141 -0.04(-4.45%)
Feb 12, 2025 0.9600 1.049 0.9000 0.9801 401,638 +0.00(+0.40%)
Feb 11, 2025 1.070 1.080 0.9120 0.9762 235,272 -0.10(-9.61%)
Feb 10, 2025 1.170 1.170 1.070 1.080 162,185 -0.09(-7.69%)
Feb 07, 2025 1.150 1.180 1.130 1.170 52,062 +0.03(+2.63%)
Feb 06, 2025 1.140 1.160 1.100 1.140 56,259 -0.02(-1.72%)
Feb 05, 2025 1.160 1.160 1.135 1.160 35,369 +0.03(+2.65%)
Feb 04, 2025 1.180 1.180 1.110 1.130 57,631 -0.04(-3.42%)
Feb 03, 2025 1.060 1.180 1.040 1.170 123,266 +0.07(+6.36%)
Jan 31, 2025 1.190 1.190 1.090 1.100 67,776 -0.09(-7.56%)
Jan 30, 2025 1.150 1.230 1.120 1.190 189,043 +0.04(+3.48%)
Jan 29, 2025 1.110 1.260 1.061 1.150 148,383 +0.06(+5.50%)
Jan 28, 2025 1.080 1.130 1.054 1.090 23,648 -0.04(-3.96%)
Jan 27, 2025 1.180 1.237 1.135 1.135 33,942 -0.07(-6.20%)
Jan 24, 2025 1.210 1.240 1.170 1.210 28,713 -0.01(-0.82%)
Jan 23, 2025 1.200 1.244 1.150 1.220 16,908 +0.04(+3.39%)
Jan 22, 2025 1.230 1.230 1.050 1.180 83,552 -0.04(-3.27%)
Jan 21, 2025 1.250 1.270 1.170 1.220 57,199 +0.02(+1.66%)
Jan 17, 2025 1.130 1.240 1.130 1.200 48,822 +0.10(+9.09%)
Jan 16, 2025 1.060 1.115 1.020 1.100 36,176 +0.06(+5.77%)
Jan 15, 2025 1.060 1.145 1.014 1.040 43,647 +0.04(+4.00%)
Jan 14, 2025 1.130 1.200 0.9678 1.000 127,841 -0.11(-9.91%)
Jan 13, 2025 1.220 1.228 1.100 1.110 44,665 -0.04(-3.48%)
Jan 10, 2025 1.100 1.150 1.100 1.150 20,502 +0.05(+4.55%)
Jan 08, 2025 1.100 1.170 1.080 1.100 60,358 -0.04(-3.93%)
Jan 07, 2025 1.210 1.220 1.110 1.145 42,798 -0.03(-2.97%)
Jan 06, 2025 1.220 1.250 1.160 1.180 90,482 -0.05(-4.07%)
Jan 03, 2025 1.200 1.280 1.200 1.230 44,615 -0.02(-1.60%)
Jan 02, 2025 1.230 1.265 1.200 1.250 72,147 +0.04(+3.31%)
Dec 31, 2024 1.210 0 -0.01(-0.82%)
Dec 30, 2024 1.320 1.320 1.140 1.220 90,802 +0.02(+1.67%)
Dec 27, 2024 1.290 1.330 1.130 1.200 154,812 -0.07(-5.51%)
Dec 26, 2024 1.080 1.380 1.080 1.270 349,643 +0.24(+23.30%)
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 +0.01(+0.48%)
Dec 19, 2024 0.7980 1.110 0.7208 1.035 902,500 +0.26(+34.42%)
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%)
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.