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 (%)
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.