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 (%)
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%)
May 01, 2020 1.090 1.090 0.9500 1.090 3,800 +0.02(+1.87%)
Apr 30, 2020 0.9750 1.090 0.9750 1.070 6,970 +0.07(+7.00%)
Apr 29, 2020 1.000 1.090 0.8200 1.000 6,931 -0.01(-0.99%)
Apr 28, 2020 1.000 1.050 1.000 1.010 9,515 -0.08(-7.34%)
Apr 27, 2020 1.100 1.100 1.000 1.090 6,121 -0.01(-0.91%)
Apr 24, 2020 1.100 1.100 0.9000 1.100 9,800 +0.00(+0.00%)
Apr 23, 2020 1.050 1.100 1.000 1.100 3,906 +0.05(+4.76%)
Apr 22, 2020 1.050 1.050 1.050 1.050 13,031 +0.00(+0.00%)
Apr 21, 2020 1.050 1.060 1.010 1.050 10,241 -0.10(-8.70%)
Apr 20, 2020 1.150 1.240 1.018 1.150 16,832 +0.00(+0.00%)
Apr 17, 2020 1.090 1.250 1.050 1.150 8,300 +0.06(+5.50%)
Apr 16, 2020 1.210 1.210 1.040 1.090 12,142 -0.12(-9.92%)
Apr 15, 2020 1.210 1.210 1.210 1.210 165 -0.04(-3.20%)
Apr 14, 2020 1.180 1.250 1.140 1.250 14,007 +0.05(+4.17%)
Apr 13, 2020 1.100 1.310 1.050 1.200 17,007 +0.05(+4.35%)
Apr 09, 2020 1.140 1.150 1.130 1.150 5,100 -0.08(-6.50%)
Apr 08, 2020 1.130 1.230 1.130 1.230 1,475 +0.09(+7.89%)
Apr 07, 2020 1.120 1.250 1.120 1.140 17,297 +0.03(+2.70%)
Apr 06, 2020 1.175 1.240 1.110 1.110 2,265 -0.12(-9.76%)
Apr 03, 2020 1.180 1.230 1.010 1.230 2,800 +0.01(+0.82%)
Apr 02, 2020 1.195 1.240 1.120 1.220 7,077 +0.01(+1.09%)
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.