Australia markets open in 6 hours 16 minutes

iCoreConnect Inc. (ICCT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.1510+0.0110 (+0.93%)
As of 01:40PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.14501.20001.11401.15101.151022,556
03 May 2024------
02 May 20241.11001.13001.05901.13001.130022,000
01 May 20241.03001.11001.03001.09001.090022,000
30 Apr 20241.07001.10001.03001.10001.100042,100
29 Apr 20241.06001.09301.01001.07501.075029,300
26 Apr 20241.06001.11001.06001.09501.095028,000
25 Apr 20241.10001.10001.05001.08101.081014,200
24 Apr 20241.10001.11001.05001.10501.105070,600
23 Apr 20241.10001.15001.06001.10001.1000144,000
22 Apr 20241.15001.15001.05001.12001.120057,800
19 Apr 20241.16001.20001.16001.17001.170028,800
18 Apr 20241.22001.24001.15001.19001.190062,400
17 Apr 20241.22001.26001.17001.20001.200034,400
16 Apr 20241.21001.28001.16001.26001.260093,400
15 Apr 20241.30001.35001.11001.24001.2400237,500
12 Apr 20241.50001.54001.26001.32001.3200439,300
11 Apr 20241.61001.74001.42001.48001.48001,160,700
10 Apr 20241.32001.79001.25001.69001.690019,796,800
09 Apr 20241.13001.13001.09001.13001.130022,000
08 Apr 20241.13001.13001.10001.10001.100019,500
05 Apr 20241.16001.16001.08001.12001.120029,900
04 Apr 20241.16001.18001.11001.13001.130022,500
03 Apr 20241.14001.18001.10001.13001.130026,500
02 Apr 20241.19001.23401.13001.17001.170039,000
01 Apr 20241.22001.22001.15001.20001.200034,000
28 Mar 20241.24001.27001.20001.22001.220057,800
27 Mar 20241.15001.24001.13001.20001.200056,700
26 Mar 20241.25001.25001.14001.15001.150040,600
25 Mar 20241.32001.32001.21001.21001.210033,400
22 Mar 20241.23001.31001.23001.28001.280039,900
21 Mar 20241.21501.34001.21501.26001.260037,400
20 Mar 20241.23001.30001.20001.29001.290075,800
19 Mar 20241.21001.30001.20001.26001.2600163,200
18 Mar 20241.23001.24001.18301.23001.230031,800
15 Mar 20241.25001.33001.17001.17001.1700126,700
14 Mar 20241.36001.40001.26001.26001.260050,800
13 Mar 20241.48001.48001.36001.36001.360032,700
12 Mar 20241.42001.52001.38001.46001.4600149,000
11 Mar 20241.37001.50001.32601.50001.500057,700
08 Mar 20241.39001.42701.33001.40001.400037,600
07 Mar 20241.35001.43001.32001.32001.320062,400
06 Mar 20241.37001.37901.31001.37001.370058,100
05 Mar 20241.42201.48001.35501.44001.440041,800
04 Mar 20241.41001.48001.41001.45001.450034,600
01 Mar 20241.48001.49001.45001.45501.455018,700
29 Feb 20241.49001.54901.43001.45001.450078,600
28 Feb 20241.46901.56001.45001.50001.500033,600
27 Feb 20241.51001.51001.47001.50001.500026,400
26 Feb 20241.53001.55001.44601.54001.540057,300
23 Feb 20241.45501.55001.42001.48001.480038,800
22 Feb 20241.42001.49701.42001.43001.430018,100
21 Feb 20241.42001.49001.42001.43001.430047,900
20 Feb 20241.46001.49001.42001.42001.420045,000
16 Feb 20241.49001.50001.45001.47001.470017,400
15 Feb 20241.52001.52001.46001.48501.485040,600
14 Feb 20241.47001.52001.42001.52001.5200124,700
13 Feb 20241.48001.52001.43001.47001.470084,100
12 Feb 20241.51001.54901.45001.46001.460079,200
09 Feb 20241.68001.68001.47001.48001.480056,900
08 Feb 20241.50001.66001.50001.59501.5950146,700
07 Feb 20241.68001.68001.50001.50001.5000100,400
06 Feb 20241.70001.75001.65001.66001.660040,400
05 Feb 20241.71001.79901.62001.67001.670059,100
02 Feb 20241.57001.82001.50001.80001.8000200,600
01 Feb 20241.45001.58001.45001.54001.540097,800
31 Jan 20241.54001.57001.38001.40301.403083,200
30 Jan 20241.66001.66001.51001.53001.5300178,800
29 Jan 20241.79001.82501.63001.66001.6600208,500
26 Jan 20241.77001.87001.76001.82001.8200219,600
25 Jan 20241.69001.85001.69001.80001.8000239,600
24 Jan 20241.72001.77001.60001.73001.7300251,900
23 Jan 20241.60001.74001.58001.72001.7200338,100
22 Jan 20241.55001.58001.45001.58001.5800124,400
19 Jan 20241.44001.69001.40001.49001.4900374,900
18 Jan 20241.40001.49001.38001.47001.4700184,100
17 Jan 20241.35001.60001.35001.46001.4600352,100
16 Jan 20241.39001.49001.35001.43001.4300280,200
12 Jan 20241.45001.50001.26001.47001.4700585,300
11 Jan 20241.62001.62001.42001.52001.5200877,100
10 Jan 20241.42001.75001.36001.59001.59009,376,100
09 Jan 20241.31001.33001.26001.30001.30001,509,500
08 Jan 20241.50001.50001.31001.33001.3300130,300
05 Jan 20241.33001.39001.25001.38001.3800216,200
04 Jan 20241.15001.37001.14001.30001.3000280,300
03 Jan 20241.24001.65001.22001.25001.25001,113,600
02 Jan 20241.24001.28001.22001.27001.2700107,600
29 Dec 20231.29001.32001.22001.24001.2400214,600
28 Dec 20231.23001.32001.23001.31001.3100146,700
27 Dec 20231.33001.36701.21001.30001.3000363,200
26 Dec 20231.42001.45001.34001.36001.3600359,000
22 Dec 20231.51001.56001.41001.46001.4600305,500
21 Dec 20231.68001.74001.47001.50001.5000594,900
20 Dec 20231.60001.93001.45001.71001.71001,829,600
19 Dec 20232.20002.31001.61001.69001.69004,677,600
18 Dec 20232.65003.20001.86002.31002.310056,538,800
15 Dec 20230.96001.86000.96001.70001.700018,803,600
14 Dec 20230.93100.98900.93100.98800.988040,800
13 Dec 20230.95000.99300.93000.99000.990047,900
12 Dec 20230.99700.99700.93100.96000.960059,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...