NasdaqCM - Nasdaq Real Time Price USD

iCoreConnect Inc. (ICCT)

Compare
2.3600
-0.0800
(-3.28%)
At close: January 10 at 4:00:00 PM EST
2.3300
-0.03
(-1.27%)
After hours: January 10 at 6:43:15 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.4900 2.5000 2.3230 2.3600 2.3600 39,800
Jan 8, 2025 2.6500 2.6500 2.4300 2.4400 2.4400 63,700
Jan 7, 2025 2.6600 2.6800 2.5500 2.6600 2.6600 38,900
Jan 6, 2025 2.6100 2.7000 2.5300 2.7000 2.7000 85,500
Jan 3, 2025 2.5500 2.6000 2.4800 2.5600 2.5600 44,200
Jan 2, 2025 2.5200 2.5700 2.4510 2.4800 2.4800 51,500
Dec 31, 2024 2.5600 2.5900 2.4100 2.5000 2.5000 89,000
Dec 30, 2024 2.6200 2.7000 2.5100 2.5600 2.5600 65,100
Dec 27, 2024 2.8000 2.9400 2.5200 2.5800 2.5800 361,800
Dec 26, 2024 3.2300 3.3300 2.6400 2.9100 2.9100 244,800
Dec 24, 2024 2.6800 2.9500 2.6200 2.8700 2.8700 100,300
Dec 23, 2024 1:20 Stock Splits
Dec 23, 2024 2.5000 2.9000 2.3100 2.7990 2.7990 502,200
Dec 20, 2024 2.6400 2.6400 2.3400 2.3800 2.3800 95,900
Dec 19, 2024 3.0200 3.0800 2.4600 2.5600 2.5600 262,845
Dec 18, 2024 3.2000 4.1000 3.1200 3.5000 3.5000 408,875
Dec 17, 2024 3.1200 3.3000 3.0400 3.2200 3.2200 108,165
Dec 16, 2024 3.2000 3.3200 3.1200 3.1800 3.1800 197,930
Dec 13, 2024 3.4200 3.5200 3.2200 3.2400 3.2400 95,005
Dec 12, 2024 3.5800 3.9600 3.3200 3.3600 3.3600 226,910
Dec 11, 2024 4.0600 4.5600 3.6600 3.8600 3.8600 488,745
Dec 10, 2024 4.3400 6.8000 3.9200 4.4000 4.4000 15,444,730
Dec 9, 2024 3.5600 3.8800 3.5000 3.7200 3.7200 180,575
Dec 6, 2024 3.4000 3.5000 3.2000 3.3400 3.3400 66,280
Dec 5, 2024 3.4200 3.5000 3.1400 3.4800 3.4800 82,945
Dec 4, 2024 3.4200 3.5600 3.3600 3.4400 3.4400 57,045
Dec 3, 2024 3.4400 3.4600 3.3200 3.4200 3.4200 20,450
Dec 2, 2024 3.5800 3.6000 3.3000 3.4200 3.4200 23,250
Nov 29, 2024 3.3000 3.5000 3.3000 3.3800 3.3800 40,605
Nov 27, 2024 3.3600 3.5200 3.3000 3.4200 3.4200 23,790
Nov 26, 2024 3.5600 3.5600 3.3600 3.3600 3.3600 49,160
Nov 25, 2024 3.5000 3.6000 3.4000 3.5800 3.5800 52,950
Nov 22, 2024 3.6600 3.9400 3.3000 3.4000 3.4000 165,805
Nov 21, 2024 3.4200 3.6600 3.4200 3.5000 3.5000 126,575
Nov 20, 2024 3.5400 3.7200 3.3600 3.4200 3.4200 110,040
Nov 19, 2024 3.3000 4.1000 3.3000 3.6200 3.6200 377,980
Nov 18, 2024 3.2400 3.4600 3.2400 3.4400 3.4400 49,410
Nov 15, 2024 3.4800 3.4800 3.2000 3.2000 3.2000 66,495
Nov 14, 2024 3.4000 3.8000 3.3200 3.5000 3.5000 96,400
Nov 13, 2024 3.3000 3.4200 3.2200 3.3600 3.3600 28,325
Nov 12, 2024 3.3200 3.4200 3.2200 3.3000 3.3000 63,285
Nov 11, 2024 3.6000 3.6000 3.3600 3.4000 3.4000 45,410
Nov 8, 2024 3.6600 3.7400 3.4600 3.6000 3.6000 67,385
Nov 7, 2024 3.7600 3.9600 3.6200 3.7600 3.7600 175,725
Nov 6, 2024 3.4400 3.7800 3.3000 3.7600 3.7600 182,120
Nov 5, 2024 3.6800 3.8400 3.4600 3.6600 3.6600 73,065
Nov 4, 2024 3.5400 4.0000 3.2800 3.6800 3.6800 153,965
Nov 1, 2024 3.4400 8.2000 3.4400 3.7600 3.7600 4,755,260
Oct 31, 2024 4.8600 4.8600 3.0200 3.1800 3.1800 53,965
Oct 30, 2024 4.5800 5.1600 4.4800 4.8600 4.8600 14,235
Oct 29, 2024 4.8000 5.1000 4.4000 4.5800 4.5800 12,130
Oct 28, 2024 5.2800 5.4000 4.7800 4.9800 4.9800 10,245
Oct 25, 2024 5.7000 5.7000 5.2000 5.2800 5.2800 12,520
Oct 24, 2024 5.7400 5.7400 5.4800 5.7000 5.7000 4,690
Oct 23, 2024 6.0400 6.1000 5.2000 5.7400 5.7400 8,105
Oct 22, 2024 5.8800 6.2000 5.6000 5.8600 5.8600 29,335
Oct 21, 2024 7.3800 7.3800 5.0800 5.6000 5.6000 36,620
Oct 18, 2024 7.0400 7.4000 6.9000 7.4000 7.4000 3,520
Oct 17, 2024 7.2400 7.2400 6.9000 7.1600 7.1600 3,110
Oct 16, 2024 7.2000 7.3000 6.8000 7.3000 7.3000 4,915
Oct 15, 2024 7.3200 7.3800 7.1000 7.2000 7.2000 6,570
Oct 14, 2024 7.1800 7.5000 7.0000 7.3800 7.3800 7,090
Oct 11, 2024 7.4000 7.5800 7.0200 7.3200 7.3200 19,495
Oct 10, 2024 7.2000 7.6200 7.2000 7.4800 7.4800 9,545
Oct 9, 2024 7.6400 8.0000 6.8000 7.8000 7.8000 49,830
Oct 8, 2024 7.2000 7.5200 6.6600 7.1600 7.1600 183,925
Oct 7, 2024 8.2000 8.5400 7.0600 7.2400 7.2400 35,980
Oct 4, 2024 11.1800 11.1800 8.1000 8.2000 8.2000 83,355
Oct 3, 2024 11.2000 11.9800 9.1400 11.9800 11.9800 157,630
Oct 2, 2024 13.2200 14.3800 9.6800 11.2000 11.2000 4,783,760
Oct 1, 2024 7.0000 7.4000 6.6000 7.0000 7.0000 443,120
Sep 30, 2024 7.0000 7.0000 6.8000 7.0000 7.0000 2,500
Sep 27, 2024 7.0000 7.1600 6.7600 7.0000 7.0000 2,380
Sep 26, 2024 7.0000 7.1600 6.8000 6.9800 6.9800 2,025
Sep 25, 2024 7.3200 7.4800 6.6200 6.8600 6.8600 1,325
Sep 24, 2024 7.4000 7.5000 7.2000 7.4800 7.4800 2,100
Sep 23, 2024 7.6000 7.7000 7.3200 7.4000 7.4000 555
Sep 20, 2024 7.6200 8.2000 7.2000 7.6000 7.6000 3,030
Sep 19, 2024 9.4000 9.8000 6.5600 7.0200 7.0200 8,515
Sep 18, 2024 9.8000 10.0000 8.6000 8.6000 8.6000 1,915
Sep 17, 2024 10.0000 10.0000 9.0000 9.2800 9.2800 4,050
Sep 16, 2024 10.0000 10.2000 9.5200 10.0000 10.0000 825
Sep 13, 2024 10.1000 11.0000 10.0000 10.0000 10.0000 920
Sep 12, 2024 10.4000 10.8000 10.1000 10.1000 10.1000 1,075
Sep 11, 2024 10.4000 10.6400 10.1000 10.1000 10.1000 485
Sep 10, 2024 10.4000 10.9800 10.4000 10.6200 10.6200 960
Sep 9, 2024 10.5800 10.9800 10.2000 10.8400 10.8400 745
Sep 6, 2024 10.2600 10.8800 9.8800 10.5800 10.5800 450
Sep 5, 2024 11.0800 11.6200 9.7400 10.4800 10.4800 2,520
Sep 4, 2024 10.0000 10.4600 9.7400 9.7400 9.7400 975
Sep 3, 2024 10.0000 10.6000 9.7400 9.7400 9.7400 1,500
Aug 30, 2024 10.8000 11.1000 10.0000 10.0000 10.0000 1,610
Aug 29, 2024 11.8000 11.9200 10.5400 11.1000 11.1000 1,745
Aug 28, 2024 11.4800 12.0600 10.8000 11.8400 11.8400 1,725
Aug 27, 2024 11.0600 13.0000 10.5800 10.7000 10.7000 2,095
Aug 26, 2024 11.4200 11.7400 11.0000 11.4000 11.4000 450
Aug 23, 2024 11.0000 12.0000 11.0000 11.7400 11.7400 655
Aug 22, 2024 10.8000 12.9600 10.6200 11.5000 11.5000 1,305
Aug 21, 2024 12.4000 13.1200 10.4000 10.4800 10.4800 1,490
Aug 20, 2024 10.9600 13.0000 10.4000 10.9200 10.9200 3,195
Aug 19, 2024 10.9600 11.4800 10.4200 10.6000 10.6000 905
Aug 16, 2024 10.8000 11.3200 10.4000 10.4000 10.4000 1,705
Aug 15, 2024 10.8200 11.6600 10.4000 10.6600 10.6600 1,220
Aug 14, 2024 10.5200 10.9600 10.3000 10.8200 10.8200 500
Aug 13, 2024 10.9800 11.4000 10.5800 10.5800 10.5800 1,210
Aug 12, 2024 9.3600 11.8000 9.2000 10.0600 10.0600 3,395
Aug 9, 2024 10.0000 10.9200 9.3600 9.3600 9.3600 1,130
Aug 8, 2024 10.5400 10.5400 10.1600 10.1600 10.1600 910
Aug 7, 2024 11.2000 11.6600 9.7400 10.0400 10.0400 1,705
Aug 6, 2024 11.0000 12.0000 11.0000 11.5000 11.5000 715
Aug 5, 2024 11.5400 11.5400 9.7200 9.8000 9.8000 3,405
Aug 2, 2024 11.7800 12.0000 11.2000 11.6200 11.6200 1,150
Aug 1, 2024 12.8400 13.2000 10.4000 12.0000 12.0000 1,220
Jul 31, 2024 13.1800 13.1800 12.8400 12.8400 12.8400 395
Jul 30, 2024 13.4000 13.8000 12.8000 13.5800 13.5800 1,070
Jul 29, 2024 13.4000 13.5200 13.2000 13.2800 13.2800 1,300
Jul 26, 2024 13.7000 13.8000 13.2600 13.5400 13.5400 1,805
Jul 25, 2024 14.8000 14.8000 13.1000 14.2000 14.2000 1,700
Jul 24, 2024 14.4000 15.0000 14.0000 14.7000 14.7000 600
Jul 23, 2024 14.7000 15.4800 14.0800 14.2200 14.2200 525
Jul 22, 2024 15.6000 16.1000 13.0200 14.4400 14.4400 2,705
Jul 19, 2024 16.3400 16.3400 15.2200 15.4800 15.4800 685
Jul 18, 2024 16.6200 16.6200 15.5400 16.0000 16.0000 930
Jul 17, 2024 16.4000 17.0200 16.1600 16.4000 16.4000 2,240
Jul 16, 2024 16.9000 17.7600 16.2000 16.4200 16.4200 1,445
Jul 15, 2024 17.0000 17.9000 16.5400 16.6000 16.6000 535
Jul 12, 2024 17.4000 17.5600 17.0800 17.2800 17.2800 620
Jul 11, 2024 17.0000 17.5200 16.2000 16.4800 16.4800 2,450
Jul 10, 2024 18.5000 18.8000 17.0000 17.3000 17.3000 4,680
Jul 9, 2024 17.6000 18.8000 17.1000 18.8000 18.8000 645
Jul 8, 2024 17.7000 18.8000 17.4000 17.8000 17.8000 540
Jul 5, 2024 17.2000 18.4000 17.0000 18.0000 18.0000 630
Jul 3, 2024 17.6000 18.5000 17.4200 17.4200 17.4200 155
Jul 2, 2024 17.8200 18.0000 17.4000 18.0000 18.0000 590
Jul 1, 2024 18.8200 18.8200 16.7800 17.2400 17.2400 2,320
Jun 28, 2024 17.8800 18.5800 17.2400 18.5600 18.5600 390
Jun 27, 2024 17.8200 18.6000 17.8000 18.5800 18.5800 570
Jun 26, 2024 17.5600 18.5600 17.1200 18.5600 18.5600 4,210
Jun 25, 2024 17.0800 18.0000 16.8600 17.1200 17.1200 325
Jun 24, 2024 17.7200 18.0000 16.6400 17.6000 17.6000 700
Jun 21, 2024 17.0000 18.0000 16.6200 16.6200 16.6200 1,000
Jun 20, 2024 18.2800 18.2800 16.8000 17.4000 17.4000 1,350
Jun 18, 2024 17.2000 18.3600 17.2000 17.8000 17.8000 1,710
Jun 17, 2024 19.6600 19.6600 17.2000 17.8600 17.8600 3,195
Jun 14, 2024 19.2000 20.0000 19.0000 19.6600 19.6600 270
Jun 13, 2024 18.6000 20.2000 18.6000 20.0000 20.0000 1,170
Jun 12, 2024 18.4000 20.4000 18.2000 19.8000 19.8000 1,500
Jun 11, 2024 19.8200 20.4000 18.6200 20.4000 20.4000 915
Jun 10, 2024 18.9800 20.2000 18.8200 20.0000 20.0000 620
Jun 7, 2024 20.6000 20.6000 18.8200 19.1000 19.1000 900
Jun 6, 2024 19.6400 20.4000 19.0000 20.4000 20.4000 1,500
Jun 5, 2024 19.4000 20.0000 18.7200 19.6400 19.6400 1,140
Jun 4, 2024 19.8000 20.0000 19.0000 20.0000 20.0000 695
Jun 3, 2024 19.5400 19.5400 18.9800 19.5400 19.5400 580
May 31, 2024 19.0000 19.6000 18.6000 18.6000 18.6000 1,830
May 30, 2024 19.2000 20.0000 18.6000 18.6000 18.6000 2,770
May 29, 2024 19.7600 19.8400 19.0800 19.6000 19.6000 860
May 28, 2024 19.8000 20.0000 18.0000 20.0000 20.0000 3,245
May 24, 2024 19.8000 20.6000 19.6000 20.0000 20.0000 2,185
May 23, 2024 20.0000 20.8000 19.4400 20.1000 20.1000 1,575
May 22, 2024 20.4800 21.6000 19.8000 20.0000 20.0000 3,075
May 21, 2024 20.8000 21.4000 19.8000 20.1000 20.1000 3,460
May 20, 2024 22.2000 22.2000 19.5000 19.8200 19.8200 8,385
May 17, 2024 23.0000 23.4000 22.2000 22.4000 22.4000 1,995
May 16, 2024 23.2000 23.8000 22.6000 23.0000 23.0000 860
May 15, 2024 23.8000 23.8000 22.4400 23.4000 23.4000 865
May 14, 2024 21.8000 23.6000 21.8000 22.4000 22.4000 1,680
May 13, 2024 26.6000 27.7200 21.6000 21.8000 21.8000 5,000
May 10, 2024 24.4000 27.8000 24.2000 26.2000 26.2000 5,545
May 9, 2024 23.8000 24.4000 23.0000 24.4000 24.4000 1,045
May 8, 2024 23.4000 24.6000 23.4000 23.6000 23.6000 665
May 7, 2024 23.4000 25.2000 23.0000 24.2000 24.2000 1,980
May 6, 2024 22.9000 24.0000 22.2800 23.0000 23.0000 1,455
May 3, 2024 22.2000 23.0000 22.0000 22.8000 22.8000 900
May 2, 2024 22.2000 22.6000 21.1800 22.6000 22.6000 1,100
May 1, 2024 20.6000 22.2000 20.6000 21.8000 21.8000 1,100
Apr 30, 2024 21.4000 22.0000 20.6000 22.0000 22.0000 2,105
Apr 29, 2024 21.2000 21.8600 20.2000 21.5000 21.5000 1,465
Apr 26, 2024 21.2000 22.2000 21.2000 21.9000 21.9000 1,400
Apr 25, 2024 22.0000 22.0000 21.0000 21.6200 21.6200 710
Apr 24, 2024 22.0000 22.2000 21.0000 22.1000 22.1000 3,530
Apr 23, 2024 22.0000 23.0000 21.2000 22.0000 22.0000 7,200
Apr 22, 2024 23.0000 23.0000 21.0000 22.4000 22.4000 2,890
Apr 19, 2024 23.2000 24.0000 23.2000 23.4000 23.4000 1,440
Apr 18, 2024 24.4000 24.8000 23.0000 23.8000 23.8000 3,120
Apr 17, 2024 24.4000 25.2000 23.4000 24.0000 24.0000 1,720
Apr 16, 2024 24.2000 25.6000 23.2000 25.2000 25.2000 4,670
Apr 15, 2024 26.0000 27.0000 22.2000 24.8000 24.8000 11,875
Apr 12, 2024 30.0000 30.8000 25.2000 26.4000 26.4000 22,055
Apr 11, 2024 32.2000 34.8000 28.4000 29.6000 29.6000 58,035
Apr 10, 2024 26.4000 35.8000 25.0000 33.8000 33.8000 989,840
Apr 9, 2024 22.6000 22.6000 21.8000 22.6000 22.6000 1,100
Apr 8, 2024 22.6000 22.6000 22.0000 22.0000 22.0000 975
Apr 5, 2024 23.2000 23.2000 21.6000 22.4000 22.4000 1,495
Apr 4, 2024 23.2000 23.6000 22.2000 22.6000 22.6000 1,125
Apr 3, 2024 22.8000 23.6000 22.0000 22.6000 22.6000 1,325
Apr 2, 2024 23.8000 24.6800 22.6000 23.4000 23.4000 1,950
Apr 1, 2024 24.4000 24.4000 23.0000 24.0000 24.0000 1,700
Mar 28, 2024 24.8000 25.4000 24.0000 24.4000 24.4000 2,890
Mar 27, 2024 23.0000 24.8000 22.6000 24.0000 24.0000 2,835
Mar 26, 2024 25.0000 25.0000 22.8000 23.0000 23.0000 2,030
Mar 25, 2024 26.4000 26.4000 24.2000 24.2000 24.2000 1,670
Mar 22, 2024 24.6000 26.2000 24.6000 25.6000 25.6000 1,995
Mar 21, 2024 24.3000 26.8000 24.3000 25.2000 25.2000 1,870
Mar 20, 2024 24.6000 26.0000 24.0000 25.8000 25.8000 3,790
Mar 19, 2024 24.2000 26.0000 24.0000 25.2000 25.2000 8,160
Mar 18, 2024 24.6000 24.8000 23.6600 24.6000 24.6000 1,590
Mar 15, 2024 25.0000 26.6000 23.4000 23.4000 23.4000 6,360
Mar 14, 2024 27.2000 28.0000 25.2000 25.2000 25.2000 2,540
Mar 13, 2024 29.6000 29.6000 27.2000 27.2000 27.2000 1,635
Mar 12, 2024 28.4000 30.4000 27.6000 29.2000 29.2000 7,450
Mar 11, 2024 27.4000 30.0000 26.5200 30.0000 30.0000 2,885
Mar 8, 2024 27.8000 28.5400 26.6000 28.0000 28.0000 1,880
Mar 7, 2024 27.0000 28.6000 26.4000 26.4000 26.4000 3,120
Mar 6, 2024 27.4000 27.5800 26.2000 27.4000 27.4000 2,905
Mar 5, 2024 28.4400 29.6000 27.1000 28.8000 28.8000 2,090
Mar 4, 2024 28.2000 29.6000 28.2000 29.0000 29.0000 1,730
Mar 1, 2024 29.6000 29.8000 29.0000 29.1000 29.1000 1,000
Feb 29, 2024 29.8000 30.9800 28.6000 29.0000 29.0000 3,930
Feb 28, 2024 29.3800 31.2000 29.0000 30.0000 30.0000 1,680
Feb 27, 2024 30.2000 30.2000 29.4000 30.0000 30.0000 1,320
Feb 26, 2024 30.6000 31.0000 28.9200 30.8000 30.8000 2,865
Feb 23, 2024 29.1000 31.0000 28.4000 29.6000 29.6000 1,940
Feb 22, 2024 28.4000 29.9400 28.4000 28.6000 28.6000 905
Feb 21, 2024 28.4000 29.8000 28.4000 28.6000 28.6000 2,295
Feb 20, 2024 29.2000 29.8000 28.4000 28.4000 28.4000 2,250
Feb 16, 2024 29.8000 30.0000 29.0000 29.4000 29.4000 870
Feb 15, 2024 30.4000 30.4000 29.2000 29.7000 29.7000 2,030
Feb 14, 2024 29.4000 30.4000 28.4000 30.4000 30.4000 6,235
Feb 13, 2024 29.6000 30.4000 28.6000 29.4000 29.4000 4,205
Feb 12, 2024 30.2000 30.9800 29.0000 29.2000 29.2000 3,960
Feb 9, 2024 33.6000 33.6000 29.4000 29.6000 29.6000 2,845
Feb 8, 2024 30.0000 33.2000 30.0000 31.9000 31.9000 7,335
Feb 7, 2024 33.6000 33.6000 30.0000 30.0000 30.0000 5,020
Feb 6, 2024 34.0000 35.0000 33.0000 33.2000 33.2000 2,020
Feb 5, 2024 34.2000 35.9800 32.4000 33.4000 33.4000 2,955
Feb 2, 2024 31.4000 36.4000 30.0000 36.0000 36.0000 10,050
Feb 1, 2024 29.0000 31.6000 29.0000 30.8000 30.8000 4,890
Jan 31, 2024 30.8000 31.4000 27.6000 28.0600 28.0600 4,160
Jan 30, 2024 33.2000 33.2000 30.2000 30.6000 30.6000 8,940
Jan 29, 2024 35.8000 36.5000 32.6000 33.2000 33.2000 10,425
Jan 26, 2024 35.4000 37.4000 35.2000 36.4000 36.4000 10,980
Jan 25, 2024 33.8000 37.0000 33.8000 36.0000 36.0000 11,980
Jan 24, 2024 34.4000 35.4000 32.0000 34.6000 34.6000 12,595
Jan 23, 2024 32.0000 34.8000 31.6000 34.4000 34.4000 16,905
Jan 22, 2024 31.0000 31.6000 29.0000 31.6000 31.6000 6,220
Jan 19, 2024 28.8000 33.8000 28.0000 29.8000 29.8000 18,745
Jan 18, 2024 28.0000 29.8000 27.6000 29.4000 29.4000 9,205
Jan 17, 2024 27.0000 32.0000 27.0000 29.2000 29.2000 17,605
Jan 16, 2024 27.8000 29.8000 27.0000 28.6000 28.6000 14,010
Jan 12, 2024 29.0000 30.0000 25.2000 29.4000 29.4000 29,295
Jan 11, 2024 32.4000 32.4000 28.4000 30.4000 30.4000 43,855

Related Tickers

MGRX Mangoceuticals, Inc.
2.6700
-1.84%
 
FOXO FOXO Technologies Inc.
0.2716
+0.59%
 
OTRK Ontrak, Inc.
1.7700
-4.32%
 
BFRG Bullfrog AI Holdings, Inc.
2.1200
-5.36%
 
LGMK LogicMark, Inc.
1.3900
-2.11%
 
HCTI Healthcare Triangle, Inc.
1.0300
-4.63%
 
MNDR Mobile-health Network Solutions
0.3612
-2.38%
 
ONMD OneMedNet Corporation
1.1200
-5.08%
 
ACON Aclarion, Inc.
0.1173
-15.25%
 
VSEE VSee Health, Inc.
1.3200
+0.76%