Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

iCoreConnect Inc. (ICCT)

Compare
4.0100
+0.0400
+(1.01%)
At close: 4:00:00 PM EDT
4.1982
+0.19
+(4.69%)
After hours: 6:35:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254.32004.50003.90004.01004.01002,222,325
Apr 10, 20254.48005.25003.92003.97003.970015,482,100
Apr 9, 20253.64005.36002.71003.69003.690026,183,100
Apr 8, 20254.45005.19002.72003.26003.26006,130,900
Apr 7, 20257.02508.20004.49005.11005.110016,700,000
Apr 4, 20255.06007.61005.04505.71005.710083,127,100
Apr 3, 20252.42006.27002.41504.23004.2300176,865,100
Apr 2, 20253.16003.16002.00502.07002.070012,637,300
Apr 1, 20253.16005.42002.91004.72004.7200209,709,500
Mar 31, 20250.73202.37000.57602.24002.2400406,224,500
Mar 28, 20250.34000.35000.24000.29700.29704,131,600
Mar 27, 20250.37600.39500.33000.36000.3600911,700
Mar 26, 20250.38100.41300.34000.40000.40006,756,700
Mar 25, 20250.45000.45000.38500.38500.3850337,500
Mar 24, 20250.46000.49600.43000.43500.435089,800
Mar 21, 20250.50000.50000.44200.46000.4600150,600
Mar 20, 20250.49600.55900.48000.49500.4950137,000
Mar 19, 20250.51000.51600.48600.49600.496089,000
Mar 18, 20250.52700.53300.51000.52500.525058,400
Mar 17, 20250.58000.58000.52000.56600.5660254,300
Mar 14, 20250.60600.61700.52900.54000.5400338,800
Mar 13, 20250.68100.69100.59000.61800.6180306,100
Mar 12, 20250.69900.72000.66500.71200.7120990,300
Mar 11, 20250.70000.74000.67000.72900.7290308,600
Mar 10, 20250.61000.68000.61000.68000.6800166,800
Mar 7, 20250.80000.82000.64100.67000.6700482,600
Mar 6, 20250.65100.79000.61000.78800.7880533,400
Mar 5, 20250.67000.69500.62000.63600.6360250,700
Mar 4, 20250.69700.75500.63000.71000.71002,159,000
Mar 3, 20250.78000.79800.65200.68800.6880323,300
Feb 28, 20251.03001.05000.78000.78100.78101,009,400
Feb 27, 20251.27001.35001.01001.19001.190020,755,800
Feb 26, 20251.17001.18400.93001.09001.09003,623,300
Feb 25, 20251.25001.31001.06301.17501.17503,775,100
Feb 24, 20252.06002.13501.23001.35001.3500289,700
Feb 21, 20252.12002.12002.01002.05002.050034,000
Feb 20, 20252.12502.14002.07002.14002.14008,500
Feb 19, 20252.12002.22002.08002.08002.080013,900
Feb 18, 20252.13002.13002.06002.12002.120017,600
Feb 14, 20252.08002.12002.03502.06002.060031,200
Feb 13, 20252.02002.14602.00602.01002.010030,900
Feb 12, 20252.11002.19002.02002.02002.020034,700
Feb 11, 20252.23002.23002.10002.16502.165017,200
Feb 10, 20252.25002.30002.21002.27102.271016,600
Feb 7, 20252.25002.33602.20102.26002.260026,900
Feb 6, 20252.39002.46002.28002.30002.300056,500
Feb 5, 20252.55002.55002.37002.38002.380037,800
Feb 4, 20252.57502.60002.50002.52002.520015,800
Feb 3, 20252.68002.74002.47002.53002.5300110,200
Jan 31, 20252.71102.80002.65002.76002.7600123,000
Jan 30, 20252.54802.77002.54002.75002.750086,100
Jan 29, 20252.55002.59002.49002.52002.520061,100
Jan 28, 20252.41002.69002.41002.56002.5600250,300
Jan 27, 20252.46002.70002.22002.60002.60005,277,600
Jan 24, 20252.48003.08002.12002.48002.4800542,100
Jan 23, 20252.35004.30002.30002.75002.75005,496,200
Jan 22, 20252.41002.43502.33002.36202.362022,700
Jan 21, 20252.37002.46002.37002.43102.431012,400
Jan 17, 20252.62002.63002.44002.50002.500068,000
Jan 16, 20252.40502.60002.39002.60002.6000107,600
Jan 15, 20252.29002.42002.29002.38002.380026,800
Jan 14, 20252.28002.52002.25002.37002.3700165,000
Jan 13, 20252.39002.45002.27002.27002.270023,000
Jan 10, 20252.49002.50002.32302.36002.360039,800
Jan 8, 20252.65002.65002.43002.44002.440063,700
Jan 7, 20252.66002.68002.55002.66002.660038,900
Jan 6, 20252.61002.70002.53002.70002.700085,500
Jan 3, 20252.55002.60002.48002.56002.560044,200
Jan 2, 20252.52002.57002.45102.48002.480051,500
Dec 31, 20242.56002.59002.41002.50002.500089,000
Dec 30, 20242.62002.70002.51002.56002.560065,100
Dec 27, 20242.80002.94002.52002.58002.5800361,800
Dec 26, 20243.23003.33002.64002.91002.9100244,800
Dec 24, 20242.68002.95002.62002.87002.8700100,300
Dec 23, 2024 1:20 Stock Splits
Dec 23, 20242.50002.90002.31002.79902.7990502,200
Dec 20, 20242.64002.64002.34002.38002.380095,900
Dec 19, 20243.02003.08002.46002.56002.5600262,845
Dec 18, 20243.20004.10003.12003.50003.5000408,875
Dec 17, 20243.12003.30003.04003.22003.2200108,165
Dec 16, 20243.20003.32003.12003.18003.1800197,930
Dec 13, 20243.42003.52003.22003.24003.240095,005
Dec 12, 20243.58003.96003.32003.36003.3600226,910
Dec 11, 20244.06004.56003.66003.86003.8600488,745
Dec 10, 20244.34006.80003.92004.40004.400015,444,730
Dec 9, 20243.56003.88003.50003.72003.7200180,575
Dec 6, 20243.40003.50003.20003.34003.340066,280
Dec 5, 20243.42003.50003.14003.48003.480082,945
Dec 4, 20243.42003.56003.36003.44003.440057,045
Dec 3, 20243.44003.46003.32003.42003.420020,450
Dec 2, 20243.58003.60003.30003.42003.420023,250
Nov 29, 20243.30003.50003.30003.38003.380040,605
Nov 27, 20243.36003.52003.30003.42003.420023,790
Nov 26, 20243.56003.56003.36003.36003.360049,160
Nov 25, 20243.50003.60003.40003.58003.580052,950
Nov 22, 20243.66003.94003.30003.40003.4000165,805
Nov 21, 20243.42003.66003.42003.50003.5000126,575
Nov 20, 20243.54003.72003.36003.42003.4200110,040
Nov 19, 20243.30004.10003.30003.62003.6200377,980
Nov 18, 20243.24003.46003.24003.44003.440049,410
Nov 15, 20243.48003.48003.20003.20003.200066,495
Nov 14, 20243.40003.80003.32003.50003.500096,400
Nov 13, 20243.30003.42003.22003.36003.360028,325
Nov 12, 20243.32003.42003.22003.30003.300063,285
Nov 11, 20243.60003.60003.36003.40003.400045,410
Nov 8, 20243.66003.74003.46003.60003.600067,385
Nov 7, 20243.76003.96003.62003.76003.7600175,725
Nov 6, 20243.44003.78003.30003.76003.7600182,120
Nov 5, 20243.68003.84003.46003.66003.660073,065
Nov 4, 20243.54004.00003.28003.68003.6800153,965
Nov 1, 20243.44008.20003.44003.76003.76004,755,260
Oct 31, 20244.86004.86003.02003.18003.180053,965
Oct 30, 20244.58005.16004.48004.86004.860014,235
Oct 29, 20244.80005.10004.40004.58004.580012,130
Oct 28, 20245.28005.40004.78004.98004.980010,245
Oct 25, 20245.70005.70005.20005.28005.280012,520
Oct 24, 20245.74005.74005.48005.70005.70004,690
Oct 23, 20246.04006.10005.20005.74005.74008,105
Oct 22, 20245.88006.20005.60005.86005.860029,335
Oct 21, 20247.38007.38005.08005.60005.600036,620
Oct 18, 20247.04007.40006.90007.40007.40003,520
Oct 17, 20247.24007.24006.90007.16007.16003,110
Oct 16, 20247.20007.30006.80007.30007.30004,915
Oct 15, 20247.32007.38007.10007.20007.20006,570
Oct 14, 20247.18007.50007.00007.38007.38007,090
Oct 11, 20247.40007.58007.02007.32007.320019,495
Oct 10, 20247.20007.62007.20007.48007.48009,545
Oct 9, 20247.64008.00006.80007.80007.800049,830
Oct 8, 20247.20007.52006.66007.16007.1600183,925
Oct 7, 20248.20008.54007.06007.24007.240035,980
Oct 4, 202411.180011.18008.10008.20008.200083,355
Oct 3, 202411.200011.98009.140011.980011.9800157,630
Oct 2, 202413.220014.38009.680011.200011.20004,783,760
Oct 1, 20247.00007.40006.60007.00007.0000443,120
Sep 30, 20247.00007.00006.80007.00007.00002,500
Sep 27, 20247.00007.16006.76007.00007.00002,380
Sep 26, 20247.00007.16006.80006.98006.98002,025
Sep 25, 20247.32007.48006.62006.86006.86001,325
Sep 24, 20247.40007.50007.20007.48007.48002,100
Sep 23, 20247.60007.70007.32007.40007.4000555
Sep 20, 20247.62008.20007.20007.60007.60003,030
Sep 19, 20249.40009.80006.56007.02007.02008,515
Sep 18, 20249.800010.00008.60008.60008.60001,915
Sep 17, 202410.000010.00009.00009.28009.28004,050
Sep 16, 202410.000010.20009.520010.000010.0000825
Sep 13, 202410.100011.000010.000010.000010.0000920
Sep 12, 202410.400010.800010.100010.100010.10001,075
Sep 11, 202410.400010.640010.100010.100010.1000485
Sep 10, 202410.400010.980010.400010.620010.6200960
Sep 9, 202410.580010.980010.200010.840010.8400745
Sep 6, 202410.260010.88009.880010.580010.5800450
Sep 5, 202411.080011.62009.740010.480010.48002,520
Sep 4, 202410.000010.46009.74009.74009.7400975
Sep 3, 202410.000010.60009.74009.74009.74001,500
Aug 30, 202410.800011.100010.000010.000010.00001,610
Aug 29, 202411.800011.920010.540011.100011.10001,745
Aug 28, 202411.480012.060010.800011.840011.84001,725
Aug 27, 202411.060013.000010.580010.700010.70002,095
Aug 26, 202411.420011.740011.000011.400011.4000450
Aug 23, 202411.000012.000011.000011.740011.7400655
Aug 22, 202410.800012.960010.620011.500011.50001,305
Aug 21, 202412.400013.120010.400010.480010.48001,490
Aug 20, 202410.960013.000010.400010.920010.92003,195
Aug 19, 202410.960011.480010.420010.600010.6000905
Aug 16, 202410.800011.320010.400010.400010.40001,705
Aug 15, 202410.820011.660010.400010.660010.66001,220
Aug 14, 202410.520010.960010.300010.820010.8200500
Aug 13, 202410.980011.400010.580010.580010.58001,210
Aug 12, 20249.360011.80009.200010.060010.06003,395
Aug 9, 202410.000010.92009.36009.36009.36001,130
Aug 8, 202410.540010.540010.160010.160010.1600910
Aug 7, 202411.200011.66009.740010.040010.04001,705
Aug 6, 202411.000012.000011.000011.500011.5000715
Aug 5, 202411.540011.54009.72009.80009.80003,405
Aug 2, 202411.780012.000011.200011.620011.62001,150
Aug 1, 202412.840013.200010.400012.000012.00001,220
Jul 31, 202413.180013.180012.840012.840012.8400395
Jul 30, 202413.400013.800012.800013.580013.58001,070
Jul 29, 202413.400013.520013.200013.280013.28001,300
Jul 26, 202413.700013.800013.260013.540013.54001,805
Jul 25, 202414.800014.800013.100014.200014.20001,700
Jul 24, 202414.400015.000014.000014.700014.7000600
Jul 23, 202414.700015.480014.080014.220014.2200525
Jul 22, 202415.600016.100013.020014.440014.44002,705
Jul 19, 202416.340016.340015.220015.480015.4800685
Jul 18, 202416.620016.620015.540016.000016.0000930
Jul 17, 202416.400017.020016.160016.400016.40002,240
Jul 16, 202416.900017.760016.200016.420016.42001,445
Jul 15, 202417.000017.900016.540016.600016.6000535
Jul 12, 202417.400017.560017.080017.280017.2800620
Jul 11, 202417.000017.520016.200016.480016.48002,450
Jul 10, 202418.500018.800017.000017.300017.30004,680
Jul 9, 202417.600018.800017.100018.800018.8000645
Jul 8, 202417.700018.800017.400017.800017.8000540
Jul 5, 202417.200018.400017.000018.000018.0000630
Jul 3, 202417.600018.500017.420017.420017.4200155
Jul 2, 202417.820018.000017.400018.000018.0000590
Jul 1, 202418.820018.820016.780017.240017.24002,320
Jun 28, 202417.880018.580017.240018.560018.5600390
Jun 27, 202417.820018.600017.800018.580018.5800570
Jun 26, 202417.560018.560017.120018.560018.56004,210
Jun 25, 202417.080018.000016.860017.120017.1200325
Jun 24, 202417.720018.000016.640017.600017.6000700
Jun 21, 202417.000018.000016.620016.620016.62001,000
Jun 20, 202418.280018.280016.800017.400017.40001,350
Jun 18, 202417.200018.360017.200017.800017.80001,710
Jun 17, 202419.660019.660017.200017.860017.86003,195
Jun 14, 202419.200020.000019.000019.660019.6600270
Jun 13, 202418.600020.200018.600020.000020.00001,170
Jun 12, 202418.400020.400018.200019.800019.80001,500
Jun 11, 202419.820020.400018.620020.400020.4000915
Jun 10, 202418.980020.200018.820020.000020.0000620
Jun 7, 202420.600020.600018.820019.100019.1000900
Jun 6, 202419.640020.400019.000020.400020.40001,500
Jun 5, 202419.400020.000018.720019.640019.64001,140
Jun 4, 202419.800020.000019.000020.000020.0000695
Jun 3, 202419.540019.540018.980019.540019.5400580
May 31, 202419.000019.600018.600018.600018.60001,830
May 30, 202419.200020.000018.600018.600018.60002,770
May 29, 202419.760019.840019.080019.600019.6000860
May 28, 202419.800020.000018.000020.000020.00003,245
May 24, 202419.800020.600019.600020.000020.00002,185
May 23, 202420.000020.800019.440020.100020.10001,575
May 22, 202420.480021.600019.800020.000020.00003,075
May 21, 202420.800021.400019.800020.100020.10003,460
May 20, 202422.200022.200019.500019.820019.82008,385
May 17, 202423.000023.400022.200022.400022.40001,995
May 16, 202423.200023.800022.600023.000023.0000860
May 15, 202423.800023.800022.440023.400023.4000865
May 14, 202421.800023.600021.800022.400022.40001,680
May 13, 202426.600027.720021.600021.800021.80005,000
May 10, 202424.400027.800024.200026.200026.20005,545
May 9, 202423.800024.400023.000024.400024.40001,045
May 8, 202423.400024.600023.400023.600023.6000665
May 7, 202423.400025.200023.000024.200024.20001,980
May 6, 202422.900024.000022.280023.000023.00001,455
May 3, 202422.200023.000022.000022.800022.8000900
May 2, 202422.200022.600021.180022.600022.60001,100
May 1, 202420.600022.200020.600021.800021.80001,100
Apr 30, 202421.400022.000020.600022.000022.00002,105
Apr 29, 202421.200021.860020.200021.500021.50001,465
Apr 26, 202421.200022.200021.200021.900021.90001,400
Apr 25, 202422.000022.000021.000021.620021.6200710
Apr 24, 202422.000022.200021.000022.100022.10003,530
Apr 23, 202422.000023.000021.200022.000022.00007,200
Apr 22, 202423.000023.000021.000022.400022.40002,890
Apr 19, 202423.200024.000023.200023.400023.40001,440
Apr 18, 202424.400024.800023.000023.800023.80003,120
Apr 17, 202424.400025.200023.400024.000024.00001,720
Apr 16, 202424.200025.600023.200025.200025.20004,670
Apr 15, 202426.000027.000022.200024.800024.800011,875
Apr 12, 202430.000030.800025.200026.400026.400022,055

Related Tickers

WORX SCWorx Corp.
0.7500
-24.24%
 
FOXO FOXO Technologies Inc.
0.1135
-3.81%
 
LGMK LogicMark, Inc.
0.0099
+5.32%
 
ACON Aclarion, Inc.
8.33
-2.91%
 
TEM Tempus AI, Inc.
42.12
+4.54%
 
CERT Certara, Inc.
12.91
+22.84%
 
BFRG Bullfrog AI Holdings, Inc.
2.1000
+48.94%
 
GEHC GE HealthCare Technologies Inc.
62.81
+0.85%
 
TDOC Teladoc Health, Inc.
7.25
+0.14%
 
MSPR MSP Recovery, Inc.
2.5000
+95.31%