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

Comsovereign Holding Corp (OP: COMS )

0.1624 +0.0052 (+3.31%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 20, 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 (%)
Jan 21, 2021 2.100 2.100 2.100 0 +0.10(+5.00%)
Jan 20, 2021 2.000 2.000 2.000 2.000 45,001 +0.01(+0.50%)
Jan 19, 2021 1.990 2.090 1.900 1.990 47,128 -0.01(-0.50%)
Jan 15, 2021 2.000 2.060 1.970 2.000 35,900 +0.02(+1.01%)
Jan 14, 2021 1.980 2.180 1.970 1.980 21,128 -0.18(-8.33%)
Jan 13, 2021 2.160 2.170 1.930 2.160 14,944 +0.11(+5.37%)
Jan 12, 2021 2.050 2.050 1.930 2.050 26,523 -0.14(-6.39%)
Jan 11, 2021 2.190 2.280 1.930 2.190 29,023 +0.13(+6.31%)
Jan 08, 2021 2.060 2.220 1.960 2.060 27,900 +0.01(+0.49%)
Jan 07, 2021 2.050 2.080 1.900 2.050 20,215 +0.05(+2.50%)
Jan 06, 2021 2.000 2.000 1.870 2.000 24,173 +0.00(+0.00%)
Jan 05, 2021 2.000 2.000 1.780 2.000 18,936 +0.03(+1.52%)
Jan 04, 2021 1.970 1.970 1.720 1.970 24,491 -0.03(-1.50%)
Dec 31, 2020 2.000 2.000 2.000 11,175 -0.14(-6.54%)
Dec 30, 2020 2.140 2.180 1.810 2.140 11,175 -0.04(-1.83%)
Dec 29, 2020 2.180 2.180 1.810 2.180 15,170 +0.03(+1.40%)
Dec 28, 2020 2.150 2.350 1.940 2.150 14,717 -0.12(-5.29%)
Dec 24, 2020 2.270 2.310 2.200 2.270 17,800 +0.02(+0.89%)
Dec 23, 2020 2.150 2.250 2.090 2.250 40,255 +0.10(+4.65%)
Dec 22, 2020 2.100 2.200 2.060 2.150 42,133 +0.05(+2.38%)
Dec 21, 2020 1.640 2.100 1.640 2.100 62,830 +0.12(+6.06%)
Dec 18, 2020 1.900 2.100 1.560 1.980 54,400 +0.11(+5.88%)
Dec 17, 2020 1.740 1.880 1.500 1.870 78,446 +0.18(+10.65%)
Dec 16, 2020 1.780 1.780 1.500 1.690 63,467 -0.10(-5.59%)
Dec 15, 2020 1.400 1.860 1.400 1.790 125,777 +0.44(+32.59%)
Dec 14, 2020 1.520 1.520 1.320 1.350 83,852 -0.20(-13.18%)
Dec 11, 2020 1.725 1.725 1.520 1.555 80,600 -0.15(-8.53%)
Dec 10, 2020 2.000 2.050 1.010 1.700 113,964 -0.35(-17.07%)
Dec 09, 2020 2.050 2.125 2.010 2.050 28,570 +0.00(+0.00%)
Dec 08, 2020 2.070 2.080 2.050 2.050 17,502 -0.02(-0.89%)
Dec 07, 2020 2.100 2.140 2.068 2.068 10,437 -0.03(-1.50%)
Dec 04, 2020 2.100 2.110 2.100 2.100 10,100 +0.00(+0.09%)
Dec 03, 2020 2.135 2.150 2.098 2.098 10,753 -0.02(-1.03%)
Dec 02, 2020 2.100 2.180 2.100 2.120 12,709 -0.14(-6.02%)
Dec 01, 2020 2.260 2.300 2.120 2.256 7,852 +0.03(+1.15%)
Nov 30, 2020 2.160 2.230 2.160 2.230 14,188 +0.08(+3.72%)
Nov 27, 2020 2.050 2.150 2.050 2.150 300 +0.09(+4.37%)
Nov 25, 2020 2.080 2.110 2.060 2.060 15,300 -0.01(-0.48%)
Nov 24, 2020 2.060 2.080 2.060 2.070 9,476 +0.00(+0.00%)
Nov 23, 2020 2.100 2.160 2.010 2.070 33,134 -0.03(-1.43%)
Nov 20, 2020 2.290 2.290 2.100 2.100 28,400 -0.20(-8.70%)
Nov 19, 2020 2.295 2.350 2.295 2.300 10,132 +0.01(+0.44%)
Nov 18, 2020 2.290 2.340 2.290 2.290 4,227 +0.02(+0.88%)
Nov 17, 2020 2.220 2.300 2.220 2.270 3,075 +0.05(+2.25%)
Nov 16, 2020 2.190 2.350 2.190 2.220 10,733 -0.08(-3.48%)
Nov 13, 2020 2.300 2.300 2.177 2.300 10,200 +0.08(+3.78%)
Nov 12, 2020 2.250 2.270 2.216 2.216 2,702 -0.08(-3.64%)
Nov 11, 2020 2.290 2.300 2.256 2.300 5,953 +0.00(+0.00%)
Nov 10, 2020 2.270 2.300 2.200 2.300 15,488 +0.00(+0.00%)
Nov 09, 2020 2.280 2.350 2.280 2.300 13,299 +0.03(+1.32%)
Nov 06, 2020 2.280 2.340 2.270 2.270 7,700 -0.01(-0.44%)
Nov 05, 2020 2.300 2.340 2.260 2.280 8,781 -0.06(-2.56%)
Nov 04, 2020 2.260 2.340 2.250 2.340 15,155 +0.09(+4.00%)
Nov 03, 2020 2.270 2.270 2.250 2.250 4,544 +0.00(+0.00%)
Nov 02, 2020 2.300 2.350 2.250 2.250 6,176 +0.03(+1.35%)
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%)
Aug 03, 2020 1.170 1.180 1.140 1.180 16,514 +0.07(+6.31%)
Jul 31, 2020 1.120 1.120 1.105 1.110 1,600 -0.01(-0.89%)
Jul 30, 2020 1.110 1.130 1.110 1.120 3,527 -0.01(-0.88%)
Jul 29, 2020 1.140 1.140 1.110 1.130 7,082 +0.03(+2.73%)
Jul 28, 2020 1.160 1.175 1.050 1.100 61,931 -0.06(-5.17%)
Jul 27, 2020 1.150 1.190 1.100 1.160 26,917 +0.00(+0.00%)
Jul 24, 2020 1.180 1.250 1.160 1.160 9,100 -0.01(-0.85%)
Jul 23, 2020 1.250 1.250 1.150 1.170 4,038 -0.08(-6.40%)
Jul 22, 2020 1.150 1.255 1.150 1.250 15,964 +0.10(+8.70%)
Jul 21, 2020 1.100 1.250 1.090 1.150 27,506 +0.04(+3.60%)
Jul 20, 2020 1.110 1.130 1.050 1.110 8,717 +0.06(+5.71%)
Jul 17, 2020 1.075 1.150 1.050 1.050 16,100 -0.05(-4.55%)
Jul 16, 2020 1.050 1.100 1.050 1.100 6,270 +0.05(+4.76%)
Jul 15, 2020 1.040 1.050 1.040 1.050 2,844 -0.05(-4.55%)
Jul 14, 2020 1.050 1.100 1.040 1.100 8,559 +0.05(+4.76%)
Jul 13, 2020 1.050 1.070 1.050 1.050 17,402 -0.03(-2.78%)
Jul 10, 2020 1.050 1.080 0.8500 1.080 72,300 +0.00(+0.00%)
Jul 09, 2020 1.050 1.080 1.050 1.080 4,127 +0.03(+2.86%)
Jul 08, 2020 1.030 1.100 0.9000 1.050 15,563 -0.02(-1.87%)
Jul 07, 2020 1.080 1.090 1.030 1.070 9,702 -0.01(-0.93%)
Jul 06, 2020 1.064 1.090 1.030 1.080 14,313 -0.02(-1.82%)
Jul 02, 2020 1.050 1.100 1.050 1.100 9,200 +0.05(+4.76%)
Jul 01, 2020 1.070 1.130 1.000 1.050 28,162 +0.00(+0.00%)
Jun 30, 2020 0.8600 1.090 0.8600 1.050 4,026 +0.00(+0.00%)
Jun 29, 2020 1.100 1.140 0.8600 1.050 25,209 -0.04(-3.67%)
Jun 26, 2020 1.010 1.090 0.9600 1.090 5,600 +0.04(+3.81%)
Jun 25, 2020 1.090 1.090 1.040 1.050 4,668 +0.05(+5.00%)
Jun 24, 2020 1.090 1.100 0.9300 1.000 31,394 +0.00(+0.00%)
Jun 23, 2020 1.050 1.080 0.9100 1.000 8,170 -0.05(-4.76%)
Jun 22, 2020 0.9500 1.100 0.9010 1.050 22,337 +0.04(+3.96%)
Jun 19, 2020 0.9400 1.100 0.8800 1.010 43,200 +0.16(+18.82%)
Jun 18, 2020 0.9500 0.9500 0.8500 0.8500 3,060 -0.10(-10.53%)
Jun 17, 2020 0.7300 0.9500 0.7300 0.9500 14,278 +0.23(+31.94%)
Jun 16, 2020 0.8500 1.000 0.7110 0.7200 60,649 -0.11(-13.25%)
Jun 15, 2020 0.8400 0.8500 0.8000 0.8300 9,066 -0.02(-2.35%)
Jun 12, 2020 0.8850 0.8850 0.6100 0.8500 11,100 -0.04(-4.49%)
Jun 11, 2020 0.8560 0.8900 0.8000 0.8900 13,655 +0.03(+3.49%)
Jun 10, 2020 0.8445 0.8600 0.8100 0.8600 13,553 +0.02(+2.38%)
Jun 09, 2020 0.9100 0.9100 0.8300 0.8400 12,858 -0.01(-1.18%)
Jun 08, 2020 0.9598 0.9598 0.8100 0.8500 14,097 -0.11(-11.44%)
Jun 05, 2020 0.8401 0.9598 0.8200 0.9598 24,500 +0.11(+12.92%)
Jun 04, 2020 0.8500 0.8500 0.8300 0.8500 2,571 -0.05(-5.50%)
Jun 03, 2020 0.8850 0.9000 0.8100 0.8995 9,819 +0.03(+3.39%)
Jun 02, 2020 0.9000 0.9000 0.8300 0.8700 4,074 +0.06(+7.41%)
Jun 01, 2020 0.9100 0.9200 0.8100 0.8100 15,419 -0.10(-10.99%)
May 29, 2020 0.9300 0.9300 0.9100 0.9100 6,600 +0.00(+0.00%)
May 28, 2020 0.9000 0.9300 0.9000 0.9100 6,473 +0.01(+1.11%)
May 27, 2020 0.9500 0.9600 0.9000 0.9000 17,705 -0.05(-5.26%)
May 26, 2020 0.8500 0.9600 0.8500 0.9500 7,669 +0.10(+11.76%)
May 22, 2020 0.9500 0.9700 0.8300 0.8500 13,500 -0.10(-10.53%)
May 21, 2020 0.9200 0.9575 0.9200 0.9500 1,750 +0.01(+1.06%)
May 20, 2020 0.9000 0.9700 0.9000 0.9400 7,700 +0.04(+4.44%)
May 19, 2020 0.9650 0.9700 0.8300 0.9000 18,487 -0.07(-7.22%)
May 18, 2020 0.9000 0.9700 0.8600 0.9700 11,001 +0.07(+7.78%)
May 15, 2020 0.8655 1.000 0.8300 0.9000 12,800 +0.07(+8.43%)
May 14, 2020 0.8800 0.8900 0.7500 0.8300 11,486 -0.06(-6.74%)
May 13, 2020 0.9000 0.9000 0.8900 0.8900 2,808 -0.02(-2.20%)
May 12, 2020 0.9299 0.9500 0.9000 0.9100 19,884 -0.04(-4.21%)
May 11, 2020 0.9899 0.9899 0.9500 0.9500 1,121 -0.04(-4.03%)
May 08, 2020 0.9760 0.9900 0.9000 0.9899 3,500 -0.01(-1.01%)
May 07, 2020 1.050 1.050 1.000 1.000 2,885 -0.07(-6.54%)
May 06, 2020 1.080 1.080 1.070 1.070 2,345 -0.01(-0.93%)
May 05, 2020 1.090 1.090 1.030 1.080 2,054 -0.01(-0.92%)
May 04, 2020 1.090 1.090 1.090 148 +0.00(+0.00%)
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.