NasdaqCM - Nasdaq Real Time Price USD

A2Z Cust2Mate Solutions Corp. (AZ)

9.21
+0.15
+(1.66%)
As of 1:34:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20259.159.328.709.219.2170,309
Jun 9, 20258.979.088.669.069.06104,600
Jun 6, 20258.699.008.438.988.98145,600
Jun 5, 20258.949.158.578.578.57146,400
Jun 4, 20259.109.128.798.888.88101,800
Jun 3, 20259.509.508.799.069.06117,200
Jun 2, 20259.359.508.369.289.28317,600
May 30, 20259.299.458.759.439.43106,800
May 29, 20259.509.508.979.209.20110,200
May 28, 20259.439.599.319.449.4476,500
May 27, 20259.129.848.959.459.45139,500
May 23, 20258.989.208.709.009.00139,400
May 22, 20258.789.408.559.099.09155,100
May 21, 20259.249.248.768.918.9197,400
May 20, 20259.219.608.829.139.1383,600
May 19, 20259.209.559.119.319.31235,500
May 16, 20258.469.638.459.339.33216,000
May 15, 20259.359.858.308.438.43244,600
May 14, 20259.239.938.819.399.39635,200
May 13, 20258.499.438.439.079.07269,900
May 12, 20258.908.908.318.498.49191,500
May 9, 20258.258.748.008.658.65317,700
May 8, 20257.898.507.898.098.09284,800
May 7, 20257.938.227.457.807.80178,900
May 6, 20257.807.957.617.857.85102,600
May 5, 20257.787.907.557.737.73106,200
May 2, 20257.917.917.477.667.6665,900
May 1, 20257.627.957.167.867.86104,700
Apr 30, 20257.127.687.027.577.5799,300
Apr 29, 20257.447.457.097.267.26180,200
Apr 28, 20257.307.677.287.457.4568,200
Apr 25, 20257.467.537.257.337.3379,400
Apr 24, 20257.437.587.207.477.4751,300
Apr 23, 20258.138.137.097.347.34188,100
Apr 22, 20257.868.487.137.917.91393,400
Apr 21, 20257.747.987.557.837.8398,800
Apr 17, 20257.517.827.477.747.7459,000
Apr 16, 20257.547.867.367.557.5524,000
Apr 15, 20257.698.177.507.687.6846,700
Apr 14, 20258.178.197.447.757.75146,400
Apr 11, 20256.918.056.918.008.00139,800
Apr 10, 20257.077.256.876.976.9747,500
Apr 9, 20256.587.236.587.057.05128,500
Apr 8, 20257.167.306.606.786.78125,100
Apr 7, 20256.677.156.257.107.10107,400
Apr 4, 20256.576.996.356.856.8585,300
Apr 3, 20256.487.126.256.806.8095,500
Apr 2, 20256.766.846.536.676.6778,100
Apr 1, 20257.507.506.776.916.9165,400
Mar 31, 20257.207.206.757.067.06157,500
Mar 28, 20257.427.487.027.317.3194,500
Mar 27, 20257.657.967.417.427.4277,100
Mar 26, 20257.598.207.057.527.52276,600
Mar 25, 20257.227.447.057.297.2948,900
Mar 24, 20257.337.507.107.127.1281,700
Mar 21, 20257.367.497.067.337.3345,200
Mar 20, 20257.187.387.017.347.3429,000
Mar 19, 20256.907.506.807.357.3594,600
Mar 18, 20256.807.156.256.906.9096,200
Mar 17, 20256.797.006.396.916.9168,700
Mar 14, 20256.536.976.526.756.75141,700
Mar 13, 20255.896.825.826.536.53232,900
Mar 12, 20255.946.145.645.965.96293,100
Mar 11, 20256.366.425.755.985.98291,700
Mar 10, 20256.826.826.256.366.36148,400
Mar 7, 20257.207.206.646.946.9489,200
Mar 6, 20257.067.456.897.157.1567,400
Mar 5, 20257.287.507.127.207.2034,000
Mar 4, 20256.887.606.457.517.51166,900
Mar 3, 20257.517.516.546.996.99191,800
Feb 28, 20257.307.597.157.597.59128,600
Feb 27, 20257.807.807.327.387.38161,400
Feb 26, 20257.477.947.477.777.77103,400
Feb 25, 20258.258.277.027.487.48288,400
Feb 24, 20257.688.277.108.258.25395,300
Feb 21, 20257.207.587.207.387.38270,100
Feb 20, 20256.837.306.707.207.20276,700
Feb 19, 20256.507.136.476.876.8793,400
Feb 18, 20256.876.956.446.556.55154,300
Feb 14, 20256.506.806.506.756.75127,200
Feb 13, 20256.706.706.416.566.5661,300
Feb 12, 20256.386.646.386.616.6189,700
Feb 11, 20256.256.506.166.436.43117,200
Feb 10, 20256.476.616.396.406.4035,800
Feb 7, 20256.406.606.316.486.4845,000
Feb 6, 20256.856.856.336.406.40106,900
Feb 5, 20256.877.006.666.806.8041,700
Feb 4, 20257.107.246.686.856.8562,000
Feb 3, 20257.257.346.617.107.10102,700
Jan 31, 20257.407.697.257.407.4061,900
Jan 30, 20257.717.807.257.407.40130,600
Jan 29, 20257.207.627.137.557.55366,900
Jan 28, 20256.807.166.667.157.15368,600
Jan 27, 20256.387.076.386.706.70205,900
Jan 24, 20256.616.646.326.526.5289,800
Jan 23, 20256.566.676.426.586.5848,400
Jan 22, 20257.127.126.406.506.5059,200
Jan 21, 20257.007.156.786.806.80136,100
Jan 17, 20256.937.006.757.007.0049,500
Jan 16, 20256.296.986.296.986.9860,700
Jan 15, 20256.336.526.206.386.3846,300
Jan 14, 20256.746.856.106.326.3299,600
Jan 13, 20256.746.756.446.666.6646,500
Jan 10, 20256.626.936.386.796.7941,100
Jan 8, 20256.856.876.256.746.7444,600
Jan 7, 20256.807.096.596.836.8336,000
Jan 6, 20256.937.136.507.007.0078,000
Jan 3, 20256.586.936.416.936.9342,500
Jan 2, 20256.786.866.216.456.4527,400
Dec 31, 20246.556.656.266.626.6266,200
Dec 30, 20246.816.816.156.496.49112,600
Dec 27, 20246.907.356.546.856.8575,600
Dec 26, 20246.997.156.857.007.0035,900
Dec 24, 20247.157.156.917.097.0920,800
Dec 23, 20247.157.156.897.157.15110,600
Dec 20, 20246.617.246.587.207.2068,500
Dec 19, 20246.867.106.666.886.88114,800
Dec 18, 20247.287.406.556.716.71149,200
Dec 17, 20247.257.487.037.307.3087,600
Dec 16, 20247.207.306.907.217.21129,300
Dec 13, 20246.857.176.817.047.04196,300
Dec 12, 20246.726.906.516.806.8056,100
Dec 11, 20246.646.786.436.706.7071,700
Dec 10, 20247.077.246.386.596.59110,000
Dec 9, 20246.847.386.787.007.00115,900
Dec 6, 20246.706.846.436.846.8453,700
Dec 5, 20246.606.786.336.706.7045,000
Dec 4, 20246.596.596.226.526.5279,300
Dec 3, 20246.726.786.206.596.59131,000
Dec 2, 20246.977.106.316.696.6991,800
Nov 29, 20246.646.966.546.926.9221,000
Nov 27, 20246.746.886.306.696.6955,400
Nov 26, 20246.616.706.486.646.6473,600
Nov 25, 20247.117.176.496.646.64168,600
Nov 22, 20246.407.006.306.946.94192,200
Nov 21, 20246.516.656.226.436.43100,800
Nov 20, 20246.606.606.076.446.4495,100
Nov 19, 20246.556.696.206.656.65103,900
Nov 18, 20246.556.686.416.676.67136,700
Nov 15, 20246.656.696.316.496.4957,400
Nov 14, 20246.396.665.756.606.60148,600
Nov 13, 20246.456.656.016.426.42203,200
Nov 12, 20245.736.595.656.456.45220,500
Nov 11, 20246.196.195.575.735.73141,900
Nov 8, 20245.316.055.305.955.95320,100
Nov 7, 20245.495.495.045.285.2887,600
Nov 6, 20245.155.554.915.445.44133,300
Nov 5, 20244.865.144.845.005.00118,700
Nov 4, 20245.105.164.664.914.91141,900
Nov 1, 20245.135.324.955.195.19136,500
Oct 31, 20245.425.434.925.125.1258,400
Oct 30, 20245.185.595.155.455.45134,900
Oct 29, 20244.925.264.855.215.2166,300
Oct 28, 20245.435.434.894.974.97144,100
Oct 25, 20245.205.524.645.365.36280,900
Oct 24, 20244.605.154.505.095.09182,100
Oct 23, 20244.164.494.024.494.49125,600
Oct 22, 20244.804.803.934.214.21224,400
Oct 21, 20244.704.804.424.754.75266,900
Oct 18, 20244.224.774.024.634.63290,100
Oct 17, 20243.804.063.463.983.98156,500
Oct 16, 20243.003.883.003.753.75251,700
Oct 15, 20243.093.092.352.992.99210,500
Oct 14, 20242.893.182.893.023.02231,100
Oct 11, 20242.673.042.672.842.84226,300
Oct 10, 20242.042.702.032.662.66168,400
Oct 9, 20242.002.181.942.002.00109,600
Oct 8, 2024 4:10 Stock Splits
Oct 8, 20241.862.001.761.931.93170,200
Oct 7, 20241.991.991.881.901.90116,520
Oct 4, 20242.082.081.881.981.9845,960
Oct 3, 20242.062.061.881.921.9249,520
Oct 2, 20241.822.131.822.042.0454,400
Oct 1, 20241.942.001.841.841.8418,240
Sep 30, 20242.202.201.902.002.0029,440
Sep 27, 20242.282.352.082.162.1650,120
Sep 26, 20242.252.252.082.152.1531,120
Sep 25, 20242.222.372.222.242.2449,080
Sep 24, 20241.992.281.992.222.2248,960
Sep 23, 20241.982.131.882.022.02100,600
Sep 20, 20241.702.001.681.941.9448,040
Sep 19, 20241.801.831.661.741.7465,120
Sep 18, 20241.701.711.671.671.674,840
Sep 17, 20241.731.831.691.731.7350,920
Sep 16, 20241.791.791.701.741.7453,840
Sep 13, 20241.711.771.701.751.7511,920
Sep 12, 20241.771.771.671.751.7520,680
Sep 11, 20241.501.771.481.771.7738,440
Sep 10, 20241.451.581.451.541.5424,520
Sep 9, 20241.381.451.381.381.3810,560
Sep 6, 20241.411.551.411.451.454,800
Sep 5, 20241.571.571.501.551.554,840
Sep 4, 20241.601.601.521.521.522,640
Sep 3, 20241.611.611.501.511.5123,440
Aug 30, 20241.621.621.531.601.605,760
Aug 29, 20241.581.671.551.551.5511,720
Aug 28, 20241.671.671.581.601.606,040
Aug 27, 20241.561.621.531.531.5328,560
Aug 26, 20241.651.681.531.611.6138,320
Aug 23, 20241.701.751.631.631.6331,280
Aug 22, 20241.731.841.701.701.7022,720
Aug 21, 20241.801.881.701.811.8117,480
Aug 20, 20241.821.881.731.881.8810,720
Aug 19, 20241.771.851.731.851.8528,320
Aug 16, 20241.801.871.701.851.8510,600
Aug 15, 20241.621.801.621.801.808,080
Aug 14, 20241.731.731.521.631.6335,920
Aug 13, 20241.731.771.691.771.778,880
Aug 12, 20242.002.001.651.711.7119,960
Aug 9, 20241.801.991.801.931.9328,280
Aug 8, 20241.771.881.731.881.8819,800
Aug 7, 20241.851.881.561.721.7237,040
Aug 6, 20241.731.851.621.701.7035,160
Aug 5, 20241.711.771.331.671.6744,840
Aug 2, 20241.921.961.751.881.8826,200
Aug 1, 20242.002.001.832.002.0020,680
Jul 31, 20241.942.001.772.002.0033,440
Jul 30, 20241.932.001.701.901.9077,800
Jul 29, 20241.982.001.851.851.8519,400
Jul 26, 20241.952.081.851.941.9417,920
Jul 25, 20241.811.941.791.841.8419,640
Jul 24, 20241.942.001.801.841.8495,960
Jul 23, 20242.172.221.951.981.9832,480
Jul 22, 20242.152.282.082.132.1327,120
Jul 19, 20242.262.302.082.132.1339,160
Jul 18, 20242.102.282.032.222.2284,240
Jul 17, 20242.382.382.132.202.2037,800
Jul 16, 20242.052.311.952.292.2974,440
Jul 15, 20242.152.381.921.981.98227,440
Jul 12, 20241.652.131.632.082.08233,600
Jul 11, 20241.501.631.501.581.58101,520
Jul 10, 20241.551.601.311.501.50183,960
Jul 9, 20241.201.631.151.391.39499,400
Jul 8, 20241.081.231.051.151.15103,280
Jul 5, 20240.971.080.951.081.08174,320
Jul 3, 20240.951.010.950.970.977,160
Jul 2, 20241.001.020.930.990.9914,920
Jul 1, 20240.951.000.901.001.0038,000
Jun 28, 20240.931.000.921.001.0019,960
Jun 27, 20240.930.980.900.940.9423,800
Jun 26, 20240.900.980.890.930.9322,280
Jun 25, 20240.980.980.890.910.9120,920
Jun 24, 20240.850.980.850.940.9434,120
Jun 21, 20240.860.930.860.880.8821,360
Jun 20, 20240.920.920.850.850.8525,240
Jun 18, 20240.910.930.880.880.8810,040
Jun 17, 20240.931.000.880.900.9023,160
Jun 14, 20241.001.000.880.920.9227,720
Jun 13, 20241.021.020.930.950.957,600
Jun 12, 20240.941.000.941.001.008,920
Jun 11, 20240.970.970.930.950.956,920
Jun 10, 20240.930.980.900.940.9417,880

Related Tickers

RDVT Red Violet, Inc.
43.75
-0.83%
 
OCFT OneConnect Financial Technology Co., Ltd.
7.18
-0.28%
 
ULY Urgent.ly Inc.
4.5000
+2.51%
 
VS Versus Systems Inc.
2.1900
-4.78%
 
ZENV Zenvia Inc.
1.4650
+4.64%
 
MTC MMTec, Inc.
0.9150
0.00%
 
PET Wag! Group Co.
0.1472
+4.47%
 
AUUD Auddia Inc.
5.25
+1.16%
 
MNDO MIND C.T.I. Ltd
1.4800
0.00%
 
BLBX Blackboxstocks Inc.
4.7750
-0.94%