NasdaqCM - Delayed Quote USD

A2Z Cust2Mate Solutions Corp. (AZ)

Compare
6.79
+0.05
+(0.74%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.62 6.93 6.38 6.79 6.79 41,100
Jan 8, 2025 6.85 6.87 6.25 6.74 6.74 44,600
Jan 7, 2025 6.80 7.09 6.59 6.83 6.83 36,000
Jan 6, 2025 6.93 7.13 6.50 7.00 7.00 78,000
Jan 3, 2025 6.58 6.93 6.41 6.93 6.93 42,500
Jan 2, 2025 6.78 6.86 6.21 6.45 6.45 27,400
Dec 31, 2024 6.55 6.65 6.26 6.62 6.62 66,200
Dec 30, 2024 6.81 6.81 6.15 6.49 6.49 112,600
Dec 27, 2024 6.90 7.35 6.54 6.85 6.85 75,600
Dec 26, 2024 6.99 7.15 6.85 7.00 7.00 35,900
Dec 24, 2024 7.15 7.15 6.91 7.09 7.09 20,800
Dec 23, 2024 7.15 7.15 6.89 7.15 7.15 110,600
Dec 20, 2024 6.61 7.24 6.58 7.20 7.20 68,500
Dec 19, 2024 6.86 7.10 6.66 6.88 6.88 114,800
Dec 18, 2024 7.28 7.40 6.55 6.71 6.71 149,200
Dec 17, 2024 7.25 7.48 7.03 7.30 7.30 87,600
Dec 16, 2024 7.20 7.30 6.90 7.21 7.21 129,300
Dec 13, 2024 6.85 7.17 6.81 7.04 7.04 196,300
Dec 12, 2024 6.72 6.90 6.51 6.80 6.80 56,100
Dec 11, 2024 6.64 6.78 6.43 6.70 6.70 71,700
Dec 10, 2024 7.07 7.24 6.38 6.59 6.59 110,000
Dec 9, 2024 6.84 7.38 6.78 7.00 7.00 115,900
Dec 6, 2024 6.70 6.84 6.43 6.84 6.84 53,700
Dec 5, 2024 6.60 6.78 6.33 6.70 6.70 45,000
Dec 4, 2024 6.59 6.59 6.22 6.52 6.52 79,300
Dec 3, 2024 6.72 6.78 6.20 6.59 6.59 131,000
Dec 2, 2024 6.97 7.10 6.31 6.69 6.69 91,800
Nov 29, 2024 6.64 6.96 6.54 6.92 6.92 21,000
Nov 27, 2024 6.74 6.88 6.30 6.69 6.69 55,400
Nov 26, 2024 6.61 6.70 6.48 6.64 6.64 73,600
Nov 25, 2024 7.11 7.17 6.49 6.64 6.64 168,600
Nov 22, 2024 6.40 7.00 6.30 6.94 6.94 192,200
Nov 21, 2024 6.51 6.65 6.22 6.43 6.43 100,800
Nov 20, 2024 6.60 6.60 6.07 6.44 6.44 95,100
Nov 19, 2024 6.55 6.69 6.20 6.65 6.65 103,900
Nov 18, 2024 6.55 6.68 6.41 6.67 6.67 136,700
Nov 15, 2024 6.65 6.69 6.31 6.49 6.49 57,400
Nov 14, 2024 6.39 6.66 5.75 6.60 6.60 148,600
Nov 13, 2024 6.45 6.65 6.01 6.42 6.42 203,200
Nov 12, 2024 5.73 6.59 5.65 6.45 6.45 220,500
Nov 11, 2024 6.19 6.19 5.57 5.73 5.73 141,900
Nov 8, 2024 5.31 6.05 5.30 5.95 5.95 320,100
Nov 7, 2024 5.49 5.49 5.04 5.28 5.28 87,600
Nov 6, 2024 5.15 5.55 4.91 5.44 5.44 133,300
Nov 5, 2024 4.86 5.14 4.84 5.00 5.00 118,700
Nov 4, 2024 5.10 5.16 4.66 4.91 4.91 141,900
Nov 1, 2024 5.13 5.32 4.95 5.19 5.19 136,500
Oct 31, 2024 5.42 5.43 4.92 5.12 5.12 58,400
Oct 30, 2024 5.18 5.59 5.15 5.45 5.45 134,900
Oct 29, 2024 4.92 5.26 4.85 5.21 5.21 66,300
Oct 28, 2024 5.43 5.43 4.89 4.97 4.97 144,100
Oct 25, 2024 5.20 5.52 4.64 5.36 5.36 280,900
Oct 24, 2024 4.60 5.15 4.50 5.09 5.09 182,100
Oct 23, 2024 4.16 4.49 4.02 4.49 4.49 125,600
Oct 22, 2024 4.80 4.80 3.93 4.21 4.21 224,400
Oct 21, 2024 4.70 4.80 4.42 4.75 4.75 266,900
Oct 18, 2024 4.22 4.77 4.02 4.63 4.63 290,100
Oct 17, 2024 3.80 4.06 3.46 3.98 3.98 156,500
Oct 16, 2024 3.00 3.88 3.00 3.75 3.75 251,700
Oct 15, 2024 3.09 3.09 2.35 2.99 2.99 210,500
Oct 14, 2024 2.89 3.18 2.89 3.02 3.02 231,100
Oct 11, 2024 2.67 3.04 2.67 2.84 2.84 226,300
Oct 10, 2024 2.04 2.70 2.03 2.66 2.66 168,400
Oct 9, 2024 2.00 2.18 1.94 2.00 2.00 109,600
Oct 8, 2024 4:10 Stock Splits
Oct 8, 2024 1.86 2.00 1.76 1.93 1.93 170,200
Oct 7, 2024 1.99 1.99 1.88 1.90 1.90 116,520
Oct 4, 2024 2.08 2.08 1.88 1.98 1.98 45,960
Oct 3, 2024 2.06 2.06 1.88 1.92 1.92 49,520
Oct 2, 2024 1.82 2.13 1.82 2.04 2.04 54,400
Oct 1, 2024 1.94 2.00 1.84 1.84 1.84 18,240
Sep 30, 2024 2.20 2.20 1.90 2.00 2.00 29,440
Sep 27, 2024 2.28 2.35 2.08 2.16 2.16 50,120
Sep 26, 2024 2.25 2.25 2.08 2.15 2.15 31,120
Sep 25, 2024 2.22 2.37 2.22 2.24 2.24 49,080
Sep 24, 2024 1.99 2.28 1.99 2.22 2.22 48,960
Sep 23, 2024 1.98 2.13 1.88 2.02 2.02 100,600
Sep 20, 2024 1.70 2.00 1.68 1.94 1.94 48,040
Sep 19, 2024 1.80 1.83 1.66 1.74 1.74 65,120
Sep 18, 2024 1.70 1.71 1.67 1.67 1.67 4,840
Sep 17, 2024 1.73 1.83 1.69 1.73 1.73 50,920
Sep 16, 2024 1.79 1.79 1.70 1.74 1.74 53,840
Sep 13, 2024 1.71 1.77 1.70 1.75 1.75 11,920
Sep 12, 2024 1.77 1.77 1.67 1.75 1.75 20,680
Sep 11, 2024 1.50 1.77 1.48 1.77 1.77 38,440
Sep 10, 2024 1.45 1.58 1.45 1.54 1.54 24,520
Sep 9, 2024 1.38 1.45 1.38 1.38 1.38 10,560
Sep 6, 2024 1.41 1.55 1.41 1.45 1.45 4,800
Sep 5, 2024 1.57 1.57 1.50 1.55 1.55 4,840
Sep 4, 2024 1.60 1.60 1.52 1.52 1.52 2,640
Sep 3, 2024 1.61 1.61 1.50 1.51 1.51 23,440
Aug 30, 2024 1.62 1.62 1.53 1.60 1.60 5,760
Aug 29, 2024 1.58 1.67 1.55 1.55 1.55 11,720
Aug 28, 2024 1.67 1.67 1.58 1.60 1.60 6,040
Aug 27, 2024 1.56 1.62 1.53 1.53 1.53 28,560
Aug 26, 2024 1.65 1.68 1.53 1.61 1.61 38,320
Aug 23, 2024 1.70 1.75 1.63 1.63 1.63 31,280
Aug 22, 2024 1.73 1.84 1.70 1.70 1.70 22,720
Aug 21, 2024 1.80 1.88 1.70 1.81 1.81 17,480
Aug 20, 2024 1.82 1.88 1.73 1.88 1.88 10,720
Aug 19, 2024 1.77 1.85 1.73 1.85 1.85 28,320
Aug 16, 2024 1.80 1.87 1.70 1.85 1.85 10,600
Aug 15, 2024 1.62 1.80 1.62 1.80 1.80 8,080
Aug 14, 2024 1.73 1.73 1.52 1.63 1.63 35,920
Aug 13, 2024 1.73 1.77 1.69 1.77 1.77 8,880
Aug 12, 2024 2.00 2.00 1.65 1.71 1.71 19,960
Aug 9, 2024 1.80 1.99 1.80 1.93 1.93 28,280
Aug 8, 2024 1.77 1.88 1.73 1.88 1.88 19,800
Aug 7, 2024 1.85 1.88 1.56 1.72 1.72 37,040
Aug 6, 2024 1.73 1.85 1.62 1.70 1.70 35,160
Aug 5, 2024 1.71 1.77 1.33 1.67 1.67 44,840
Aug 2, 2024 1.92 1.96 1.75 1.88 1.88 26,200
Aug 1, 2024 2.00 2.00 1.83 2.00 2.00 20,680
Jul 31, 2024 1.94 2.00 1.77 2.00 2.00 33,440
Jul 30, 2024 1.93 2.00 1.70 1.90 1.90 77,800
Jul 29, 2024 1.98 2.00 1.85 1.85 1.85 19,400
Jul 26, 2024 1.95 2.08 1.85 1.94 1.94 17,920
Jul 25, 2024 1.81 1.94 1.79 1.84 1.84 19,640
Jul 24, 2024 1.94 2.00 1.80 1.84 1.84 95,960
Jul 23, 2024 2.17 2.22 1.95 1.98 1.98 32,480
Jul 22, 2024 2.15 2.28 2.08 2.13 2.13 27,120
Jul 19, 2024 2.26 2.30 2.08 2.13 2.13 39,160
Jul 18, 2024 2.10 2.28 2.03 2.22 2.22 84,240
Jul 17, 2024 2.38 2.38 2.13 2.20 2.20 37,800
Jul 16, 2024 2.05 2.31 1.95 2.29 2.29 74,440
Jul 15, 2024 2.15 2.38 1.92 1.98 1.98 227,440
Jul 12, 2024 1.65 2.13 1.63 2.08 2.08 233,600
Jul 11, 2024 1.50 1.63 1.50 1.58 1.58 101,520
Jul 10, 2024 1.55 1.60 1.31 1.50 1.50 183,960
Jul 9, 2024 1.20 1.63 1.15 1.39 1.39 499,400
Jul 8, 2024 1.08 1.23 1.05 1.15 1.15 103,280
Jul 5, 2024 0.97 1.08 0.95 1.08 1.08 174,320
Jul 3, 2024 0.95 1.01 0.95 0.97 0.97 7,160
Jul 2, 2024 1.00 1.02 0.93 0.99 0.99 14,920
Jul 1, 2024 0.95 1.00 0.90 1.00 1.00 38,000
Jun 28, 2024 0.93 1.00 0.92 1.00 1.00 19,960
Jun 27, 2024 0.93 0.98 0.90 0.94 0.94 23,800
Jun 26, 2024 0.90 0.98 0.89 0.93 0.93 22,280
Jun 25, 2024 0.98 0.98 0.89 0.91 0.91 20,920
Jun 24, 2024 0.85 0.98 0.85 0.94 0.94 34,120
Jun 21, 2024 0.86 0.93 0.86 0.88 0.88 21,360
Jun 20, 2024 0.92 0.92 0.85 0.85 0.85 25,240
Jun 18, 2024 0.91 0.93 0.88 0.88 0.88 10,040
Jun 17, 2024 0.93 1.00 0.88 0.90 0.90 23,160
Jun 14, 2024 1.00 1.00 0.88 0.92 0.92 27,720
Jun 13, 2024 1.02 1.02 0.93 0.95 0.95 7,600
Jun 12, 2024 0.94 1.00 0.94 1.00 1.00 8,920
Jun 11, 2024 0.97 0.97 0.93 0.95 0.95 6,920
Jun 10, 2024 0.93 0.98 0.90 0.94 0.94 17,880
Jun 7, 2024 0.95 1.05 0.92 0.98 0.98 8,520
Jun 6, 2024 0.97 1.00 0.95 1.00 1.00 15,520
Jun 5, 2024 0.97 0.98 0.92 0.94 0.94 9,280
Jun 4, 2024 1.05 1.05 0.95 0.98 0.98 26,680
Jun 3, 2024 1.10 1.10 0.97 0.98 0.98 63,880
May 31, 2024 1.08 1.23 0.97 1.09 1.09 162,920
May 30, 2024 1.01 1.02 0.96 0.99 0.99 58,680
May 29, 2024 1.05 1.05 0.95 1.00 1.00 22,240
May 28, 2024 1.02 1.08 0.94 1.05 1.05 152,160
May 24, 2024 0.95 1.05 0.93 1.05 1.05 49,400
May 23, 2024 0.99 1.00 0.95 0.95 0.95 2,040
May 22, 2024 0.96 1.00 0.95 0.98 0.98 7,880
May 21, 2024 0.94 0.96 0.85 0.95 0.95 23,360
May 20, 2024 1.02 1.02 0.90 0.94 0.94 17,240
May 17, 2024 1.08 1.10 1.00 1.03 1.03 14,440
May 16, 2024 1.10 1.10 1.00 1.05 1.05 11,960
May 15, 2024 1.10 1.12 1.00 1.10 1.10 33,480
May 14, 2024 1.13 1.13 1.00 1.04 1.04 15,360
May 13, 2024 0.98 1.13 0.97 1.10 1.10 29,960
May 10, 2024 1.00 1.00 0.90 0.91 0.91 14,360
May 9, 2024 1.04 1.06 0.98 0.98 0.98 7,520
May 8, 2024 0.91 1.00 0.90 0.96 0.96 30,520
May 7, 2024 1.04 1.07 0.94 0.94 0.94 25,240
May 6, 2024 1.06 1.10 1.00 1.01 1.01 15,680
May 3, 2024 1.10 1.13 1.02 1.05 1.05 29,520
May 2, 2024 1.10 1.13 1.01 1.02 1.02 6,160
May 1, 2024 1.02 1.10 1.02 1.05 1.05 2,080
Apr 30, 2024 1.09 1.09 1.00 1.01 1.01 3,240
Apr 29, 2024 1.00 1.13 1.00 1.05 1.05 29,840
Apr 26, 2024 1.02 1.12 0.98 0.98 0.98 23,600
Apr 25, 2024 1.09 1.22 1.00 1.02 1.02 31,320
Apr 24, 2024 1.25 1.28 1.00 1.17 1.17 35,040
Apr 23, 2024 0.98 1.26 0.98 1.13 1.13 77,080
Apr 22, 2024 1.04 1.04 0.95 1.00 1.00 16,080
Apr 19, 2024 1.03 1.10 0.93 1.00 1.00 46,360
Apr 18, 2024 1.05 1.10 0.93 1.03 1.03 31,880
Apr 17, 2024 1.14 1.16 1.00 1.06 1.06 23,920
Apr 16, 2024 1.01 1.12 0.88 1.05 1.05 87,280
Apr 15, 2024 1.20 1.20 0.93 0.96 0.96 87,640
Apr 12, 2024 1.12 1.13 1.06 1.06 1.06 14,640
Apr 11, 2024 1.17 1.25 1.06 1.07 1.07 46,600
Apr 10, 2024 1.15 1.29 1.15 1.18 1.18 20,680
Apr 9, 2024 1.15 1.30 1.15 1.18 1.18 26,800
Apr 8, 2024 1.33 1.38 1.15 1.15 1.15 39,280
Apr 5, 2024 1.35 1.45 1.30 1.30 1.30 9,720
Apr 4, 2024 1.31 1.52 1.31 1.31 1.31 147,320
Apr 3, 2024 1.27 1.45 1.25 1.33 1.33 117,440
Apr 2, 2024 1.22 1.50 1.15 1.16 1.16 210,880
Apr 1, 2024 1.45 1.45 1.18 1.20 1.20 137,920
Mar 28, 2024 1.65 1.78 1.46 1.46 1.46 130,800
Mar 27, 2024 1.37 1.58 1.32 1.50 1.50 115,800
Mar 26, 2024 1.45 1.45 1.15 1.15 1.15 125,640
Mar 25, 2024 1.54 1.58 1.40 1.45 1.45 50,280
Mar 22, 2024 1.74 1.90 1.50 1.55 1.55 99,440
Mar 21, 2024 1.85 1.87 1.65 1.67 1.67 26,160
Mar 20, 2024 1.75 1.93 1.67 1.87 1.87 37,000
Mar 19, 2024 2.08 2.08 1.67 1.75 1.75 39,840
Mar 18, 2024 2.06 2.22 1.67 1.67 1.67 33,400
Mar 15, 2024 2.04 2.04 1.83 1.95 1.95 20,760
Mar 14, 2024 2.10 2.13 1.98 2.00 2.00 12,720
Mar 13, 2024 2.06 2.13 1.77 2.13 2.13 77,840
Mar 12, 2024 2.40 2.50 2.05 2.12 2.12 79,000
Mar 11, 2024 2.58 2.63 2.26 2.45 2.45 49,280
Mar 8, 2024 2.78 2.78 2.25 2.63 2.63 88,400
Mar 7, 2024 2.75 2.79 2.50 2.67 2.67 33,240
Mar 6, 2024 2.79 2.88 2.72 2.75 2.75 10,440
Mar 5, 2024 2.97 3.10 2.78 2.85 2.85 20,800
Mar 4, 2024 3.00 3.05 2.83 2.97 2.97 15,320
Mar 1, 2024 3.15 3.15 2.84 3.08 3.08 28,200
Feb 29, 2024 2.80 3.25 2.78 3.25 3.25 35,560
Feb 28, 2024 2.95 2.97 2.58 2.85 2.85 24,200
Feb 27, 2024 3.05 3.05 2.75 2.90 2.90 13,120
Feb 26, 2024 3.13 3.13 2.88 2.90 2.90 28,200
Feb 23, 2024 3.22 3.30 3.03 3.03 3.03 26,760
Feb 22, 2024 3.35 3.35 3.03 3.12 3.12 14,480
Feb 21, 2024 3.47 3.47 3.08 3.15 3.15 28,680
Feb 20, 2024 3.03 3.50 2.92 3.47 3.47 87,600
Feb 16, 2024 2.95 3.20 2.95 3.15 3.15 7,800
Feb 15, 2024 3.04 3.13 2.90 2.90 2.90 12,680
Feb 14, 2024 2.80 3.17 2.80 3.13 3.13 34,480
Feb 13, 2024 3.05 3.11 2.85 3.08 3.08 10,120
Feb 12, 2024 3.20 3.20 2.97 3.05 3.05 16,760
Feb 9, 2024 2.65 3.17 2.65 3.00 3.00 29,480
Feb 8, 2024 2.78 2.88 2.63 2.65 2.65 24,320
Feb 7, 2024 2.78 2.80 2.66 2.68 2.68 22,240
Feb 6, 2024 2.65 2.88 2.65 2.78 2.78 6,680
Feb 5, 2024 2.83 2.95 2.60 2.60 2.60 25,600
Feb 2, 2024 2.85 2.86 2.75 2.75 2.75 5,360
Feb 1, 2024 2.85 3.00 2.85 2.85 2.85 6,240
Jan 31, 2024 3.06 3.06 2.90 2.95 2.95 6,280
Jan 30, 2024 3.10 3.17 2.97 3.13 3.13 28,600
Jan 29, 2024 3.00 3.13 2.92 3.10 3.10 8,600
Jan 26, 2024 3.15 3.19 2.80 2.95 2.95 19,200
Jan 25, 2024 3.22 3.25 3.03 3.20 3.20 28,760
Jan 24, 2024 3.05 3.25 3.03 3.25 3.25 58,360
Jan 23, 2024 3.10 3.25 2.92 3.05 3.05 21,840
Jan 22, 2024 2.70 3.22 2.70 3.13 3.13 82,400
Jan 19, 2024 2.72 2.78 2.53 2.58 2.58 50,360
Jan 18, 2024 2.60 2.67 2.53 2.58 2.58 19,680
Jan 17, 2024 2.65 2.72 2.53 2.70 2.70 46,000
Jan 16, 2024 2.55 2.88 2.40 2.67 2.67 86,760
Jan 12, 2024 2.72 2.81 2.70 2.74 2.74 9,200
Jan 11, 2024 2.60 2.85 2.60 2.72 2.72 9,640

Related Tickers

SMRT SmartRent, Inc.
1.5900
-3.64%
 
DHX DHI Group, Inc.
2.1000
-3.67%
 
RDZN Roadzen, Inc.
1.7100
-8.06%
 
LGCL Lucas GC Limited
0.5850
+3.32%
 
QUAN Quantum International Corp
0.1051
-15.85%
 
SRAX SRAX, Inc.
0.2500
-30.56%
 
YALA Yalla Group Limited
3.8900
-1.27%
 
WBSR Webstar Technology Group, Inc.
0.1950
-2.50%
 
DRCR Dear Cashmere Holding Company
0.0875
+0.75%
 
VQS.TO VIQ Solutions Inc.
0.2200
0.00%