Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comsovereign Holding Corp (OP: COMS )

0.1500 -0.0095 (-5.96%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.350 2.350 2.220 2.220 15,600 -0.13(-5.53%)
Oct 29, 2020 2.190 2.350 2.190 2.350 3,066 +0.16(+7.31%)
Oct 28, 2020 2.190 2.250 2.190 2.190 3,209 +0.00(+0.00%)
Oct 27, 2020 2.200 2.250 2.190 2.190 5,335 -0.02(-0.90%)
Oct 26, 2020 2.280 2.280 2.210 2.210 8,709 -0.07(-3.07%)
Oct 23, 2020 2.350 2.350 2.280 2.280 1,200 -0.04(-1.72%)
Oct 22, 2020 2.270 2.320 2.270 2.320 4,456 +0.05(+2.20%)
Oct 21, 2020 2.350 2.400 2.270 2.270 5,750 -0.06(-2.58%)
Oct 20, 2020 2.440 2.440 2.330 2.330 2,019 -0.09(-3.92%)
Oct 19, 2020 2.310 2.484 2.310 2.425 6,711 -0.07(-2.81%)
Oct 16, 2020 2.540 2.540 2.495 2.495 21,100 -0.04(-1.77%)
Oct 15, 2020 2.600 2.600 2.540 2.540 7,404 +0.00(+0.00%)
Oct 14, 2020 2.530 2.650 2.530 2.540 7,899 +0.00(+0.16%)
Oct 13, 2020 2.450 2.550 2.450 2.536 14,622 +0.09(+3.51%)
Oct 12, 2020 2.460 2.490 2.440 2.450 7,722 -0.04(-1.61%)
Oct 09, 2020 2.320 2.490 2.250 2.490 63,000 +0.14(+5.96%)
Oct 08, 2020 2.320 2.590 2.270 2.350 6,240 -0.13(-5.24%)
Oct 07, 2020 2.484 2.500 2.480 2.480 3,788 +0.00(+0.00%)
Oct 06, 2020 2.300 2.480 2.285 2.480 6,438 +0.04(+1.64%)
Oct 05, 2020 2.400 2.630 2.260 2.440 21,315 +0.04(+1.67%)
Oct 02, 2020 2.540 2.610 2.290 2.400 2,200 -0.10(-4.00%)
Oct 01, 2020 2.400 2.520 2.400 2.500 19,217 +0.10(+4.17%)
Sep 30, 2020 2.800 2.800 2.400 2.400 11,171 -0.15(-5.88%)
Sep 29, 2020 2.650 2.650 2.470 2.550 4,049 +0.03(+1.19%)
Sep 28, 2020 2.770 2.780 2.460 2.520 19,100 -0.09(-3.45%)
Sep 25, 2020 2.490 2.740 2.490 2.610 16,600 +0.15(+6.10%)
Sep 24, 2020 2.650 2.800 2.460 2.460 17,941 -0.04(-1.60%)
Sep 23, 2020 2.800 2.800 2.500 2.500 46,792 -0.29(-10.39%)
Sep 22, 2020 2.630 2.800 2.550 2.790 6,790 +0.17(+6.49%)
Sep 21, 2020 2.630 2.630 2.620 2.620 2,190 +0.03(+1.16%)
Sep 18, 2020 2.560 2.750 2.520 2.590 7,000 -0.01(-0.38%)
Sep 17, 2020 2.510 2.600 2.510 2.600 4,237 +0.00(+0.00%)
Sep 16, 2020 2.760 2.790 2.500 2.600 20,901 +0.08(+3.17%)
Sep 15, 2020 2.590 2.800 2.400 2.520 26,119 +0.16(+6.78%)
Sep 14, 2020 2.500 2.590 2.300 2.360 23,369 +0.07(+3.06%)
Sep 11, 2020 2.090 2.290 2.025 2.290 31,600 +0.14(+6.51%)
Sep 10, 2020 1.930 2.200 1.930 2.150 69,521 +0.22(+11.40%)
Sep 09, 2020 2.070 2.307 1.910 1.930 33,078 -0.09(-4.46%)
Sep 08, 2020 2.170 2.230 2.000 2.020 65,687 -0.07(-3.33%)
Sep 04, 2020 2.435 2.435 2.030 2.090 100,900 -0.31(-12.94%)
Sep 03, 2020 2.510 2.560 2.340 2.400 43,107 -0.11(-4.38%)
Sep 02, 2020 2.700 2.960 2.380 2.510 92,623 -0.09(-3.46%)
Sep 01, 2020 2.700 2.800 2.600 2.600 25,163 -0.09(-3.35%)
Aug 31, 2020 2.600 2.690 2.320 2.690 54,583 +0.00(+0.00%)
Aug 28, 2020 2.670 2.700 2.550 2.690 15,800 +0.02(+0.75%)
Aug 27, 2020 2.720 2.870 2.520 2.670 29,384 -0.08(-2.91%)
Aug 26, 2020 2.900 3.000 2.710 2.750 41,319 -0.21(-7.09%)
Aug 25, 2020 3.350 3.350 2.870 2.960 79,814 -0.36(-10.84%)
Aug 24, 2020 3.340 3.550 3.020 3.320 74,450 -0.03(-0.90%)
Aug 21, 2020 2.910 3.440 2.905 3.350 116,700 +0.46(+15.92%)
Aug 20, 2020 2.815 2.925 2.360 2.890 60,792 +0.09(+3.21%)
Aug 19, 2020 3.400 3.420 2.510 2.800 173,805 -0.58(-17.22%)
Aug 18, 2020 3.050 3.690 3.000 3.382 165,598 +0.41(+13.70%)
Aug 17, 2020 2.400 3.050 2.300 2.975 103,664 +0.69(+29.91%)
Aug 14, 2020 2.230 2.300 2.000 2.290 79,100 +0.06(+2.69%)
Aug 13, 2020 1.950 2.240 1.950 2.230 87,153 +0.26(+13.20%)
Aug 12, 2020 1.890 2.000 1.850 1.970 40,052 +0.16(+8.84%)
Aug 11, 2020 1.750 1.810 1.750 1.810 38,322 +0.06(+3.43%)
Aug 10, 2020 1.800 1.800 1.710 1.750 28,500 -0.05(-2.78%)
Aug 07, 2020 1.600 1.810 1.450 1.800 27,300 +0.15(+9.09%)
Aug 06, 2020 1.490 1.700 1.490 1.650 34,369 +0.14(+9.27%)
Aug 05, 2020 1.500 1.700 1.480 1.510 59,775 -0.03(-1.95%)
Aug 04, 2020 1.200 1.550 1.180 1.540 53,082 +0.36(+30.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.