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

Comsovereign Holding Corp (OP: COMS )

0.1572 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2020 1.225 1.225 1.200 1.207 1,107 -0.04(-3.46%)
Mar 31, 2020 1.100 1.320 1.100 1.250 13,671 -0.03(-2.34%)
Mar 30, 2020 1.260 1.280 1.230 1.280 3,195 -0.01(-0.78%)
Mar 27, 2020 1.180 1.350 1.000 1.290 15,800 +0.08(+6.61%)
Mar 26, 2020 1.160 1.210 1.160 1.210 22,905 +0.05(+4.31%)
Mar 25, 2020 1.030 1.200 1.010 1.160 9,638 +0.13(+12.62%)
Mar 24, 2020 1.140 1.200 1.030 1.030 15,178 -0.15(-12.71%)
Mar 23, 2020 0.9400 1.190 0.8420 1.180 33,433 +0.18(+18.00%)
Mar 20, 2020 0.9700 1.000 0.9700 1.000 2,200 +0.03(+3.09%)
Mar 19, 2020 1.040 1.100 0.9000 0.9700 35,950 +0.07(+7.78%)
Mar 18, 2020 0.8500 1.080 0.8000 0.9000 19,481 +0.00(+0.00%)
Mar 17, 2020 0.9000 0.9500 0.8000 0.9000 15,395 -0.16(-15.09%)
Mar 16, 2020 1.000 1.100 0.9010 1.060 3,050 +0.06(+6.00%)
Mar 13, 2020 1.000 1.000 0.9435 1.000 600 +0.00(+0.00%)
Mar 12, 2020 1.140 1.140 0.9761 1.000 4,693 -0.08(-7.41%)
Mar 11, 2020 1.135 1.135 1.080 1.080 3,191 -0.06(-5.25%)
Mar 10, 2020 1.120 1.160 1.070 1.140 1,707 -0.04(-3.40%)
Mar 09, 2020 1.200 1.200 1.040 1.180 7,052 -0.02(-1.67%)
Mar 06, 2020 1.140 1.200 1.080 1.200 3,800 +0.06(+5.26%)
Mar 05, 2020 1.120 1.150 1.120 1.140 2,286 -0.01(-0.87%)
Mar 04, 2020 1.170 1.170 1.150 1.150 9,610 -0.02(-1.71%)
Mar 03, 2020 1.200 1.200 1.170 1.170 831 -0.03(-2.50%)
Mar 02, 2020 1.200 1.200 1.200 1.200 8,325 +0.00(+0.00%)
Feb 28, 2020 1.150 1.250 1.150 1.200 4,600 +0.05(+4.35%)
Feb 27, 2020 1.170 1.200 1.130 1.150 7,445 -0.03(-2.13%)
Feb 26, 2020 1.290 1.300 1.175 1.175 6,629 -0.04(-3.69%)
Feb 25, 2020 1.200 1.350 1.200 1.220 21,424 +0.12(+10.91%)
Feb 24, 2020 1.230 1.230 1.060 1.100 16,104 -0.23(-17.29%)
Feb 21, 2020 1.350 1.350 1.330 1.330 3,700 +0.03(+2.31%)
Feb 20, 2020 1.290 1.300 1.240 1.300 5,843 +0.05(+4.00%)
Feb 19, 2020 1.210 1.300 1.205 1.250 18,366 +0.04(+3.31%)
Feb 18, 2020 1.200 1.210 1.200 1.210 4,021 +0.00(+0.00%)
Feb 14, 2020 1.210 1.210 1.200 1.210 1,100 +0.01(+0.83%)
Feb 13, 2020 1.240 1.240 1.200 1.200 1,926 -0.04(-3.23%)
Feb 12, 2020 1.200 1.240 1.160 1.240 2,707 +0.04(+3.33%)
Feb 11, 2020 1.250 1.250 1.200 1.200 4,557 -0.05(-4.00%)
Feb 10, 2020 1.150 1.270 1.150 1.250 7,408 +0.05(+4.17%)
Feb 07, 2020 1.170 1.200 1.160 1.200 500 -0.07(-5.51%)
Feb 06, 2020 1.160 1.350 1.160 1.270 2,333 +0.10(+8.55%)
Feb 05, 2020 1.170 1.170 1.170 1.170 2,596 +0.00(+0.00%)
Feb 04, 2020 1.192 1.213 1.160 1.170 1,994 -0.03(-2.50%)
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.