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

Comsovereign Holding Corp (NQ: COMS )

0.6010 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 30, 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 31, 2022 6.000 6.380 5.900 5.900 134,403 -0.30(-4.84%)
Oct 28, 2022 6.050 6.500 5.550 6.200 248,475 -0.25(-3.88%)
Oct 27, 2022 6.970 7.180 6.300 6.450 213,257 -0.88(-12.01%)
Oct 26, 2022 7.550 8.000 7.070 7.330 212,103 -0.09(-1.21%)
Oct 25, 2022 7.860 8.000 7.100 7.420 198,648 -0.17(-2.24%)
Oct 24, 2022 7.000 8.990 6.600 7.590 411,189 -0.49(-6.06%)
Oct 21, 2022 9.050 9.790 7.600 8.080 489,488 -1.96(-19.52%)
Oct 20, 2022 9.400 11.55 8.620 10.04 1,276,353 +1.25(+14.22%)
Oct 19, 2022 9.900 13.40 8.500 8.790 1,689,715 -3.15(-26.38%)
Oct 18, 2022 7.400 17.00 6.300 11.94 4,385,222 +7.52(+170.14%)
Oct 17, 2022 4.450 4.680 4.330 4.420 96,692 +0.17(+4.00%)
Oct 14, 2022 5.000 5.000 4.200 4.250 85,156 -0.75(-15.00%)
Oct 13, 2022 5.000 5.350 4.760 5.000 143,114 -0.47(-8.59%)
Oct 12, 2022 6.290 6.290 5.400 5.470 122,301 -0.38(-6.50%)
Oct 11, 2022 6.170 6.340 5.830 5.850 78,164 -0.33(-5.34%)
Oct 10, 2022 6.900 6.900 6.010 6.180 82,595 -0.71(-10.30%)
Oct 07, 2022 6.960 7.330 6.600 6.890 131,264 -0.84(-10.87%)
Oct 06, 2022 7.030 8.930 6.500 7.730 456,889 +1.64(+26.93%)
Oct 05, 2022 6.340 7.100 5.900 6.090 105,542 -0.21(-3.33%)
Oct 04, 2022 8.000 8.000 6.060 6.300 238,958 -1.32(-17.32%)
Oct 03, 2022 8.800 8.800 7.600 7.620 120,275 -0.06(-0.78%)
Sep 30, 2022 9.790 9.790 7.500 7.680 160,104 -1.91(-19.92%)
Sep 29, 2022 8.610 9.790 8.320 9.590 82,276 +0.79(+8.98%)
Sep 28, 2022 9.000 9.620 8.680 8.800 29,411 +0.44(+5.26%)
Sep 27, 2022 8.950 9.300 8.330 8.360 17,270 -0.75(-8.23%)
Sep 26, 2022 8.970 9.250 8.760 9.110 14,284 +0.41(+4.71%)
Sep 23, 2022 8.700 9.410 8.700 8.700 31,027 +0.03(+0.35%)
Sep 22, 2022 8.710 9.470 8.650 8.670 39,311 -0.61(-6.57%)
Sep 21, 2022 10.00 10.56 9.000 9.280 29,996 -0.73(-7.29%)
Sep 20, 2022 10.24 10.24 10.01 10.01 27,457 -0.04(-0.40%)
Sep 19, 2022 11.15 11.15 10.00 10.05 50,902 -0.95(-8.64%)
Sep 16, 2022 11.00 11.38 10.91 11.00 18,251 -0.50(-4.35%)
Sep 15, 2022 12.00 12.00 11.35 11.50 16,652 -0.27(-2.29%)
Sep 14, 2022 11.35 12.71 11.30 11.77 37,769 +0.52(+4.62%)
Sep 13, 2022 11.22 11.70 10.82 11.25 33,309 -0.03(-0.27%)
Sep 12, 2022 11.87 11.87 10.93 11.28 34,840 +0.03(+0.27%)
Sep 09, 2022 11.22 11.67 11.00 11.25 22,517 +0.34(+3.12%)
Sep 08, 2022 11.10 11.67 10.60 10.91 20,659 -0.09(-0.82%)
Sep 07, 2022 12.00 12.20 10.73 11.00 38,128 -0.66(-5.66%)
Sep 06, 2022 12.00 12.75 11.12 11.66 21,446 -0.64(-5.20%)
Sep 02, 2022 12.72 12.91 12.04 12.30 14,225 -0.69(-5.31%)
Sep 01, 2022 13.00 13.00 12.38 12.99 19,594 +0.00(+0.00%)
Aug 31, 2022 12.87 13.41 12.73 12.99 37,656 +0.12(+0.93%)
Aug 30, 2022 12.79 14.00 12.79 12.87 66,058 -0.23(-1.76%)
Aug 29, 2022 13.32 13.47 13.00 13.10 14,966 +0.20(+1.55%)
Aug 26, 2022 13.00 14.00 12.74 12.90 22,510 -0.53(-3.95%)
Aug 25, 2022 13.01 13.49 12.81 13.43 19,566 +0.15(+1.13%)
Aug 24, 2022 12.96 13.83 12.17 13.28 25,481 +0.66(+5.23%)
Aug 23, 2022 13.08 13.20 12.33 12.62 10,018 -0.07(-0.55%)
Aug 22, 2022 13.00 13.25 12.50 12.69 20,165 -0.70(-5.23%)
Aug 19, 2022 13.61 13.61 13.20 13.39 12,155 +0.02(+0.15%)
Aug 18, 2022 14.00 14.19 13.37 13.37 11,239 -0.43(-3.12%)
Aug 17, 2022 14.45 14.50 13.11 13.80 34,330 -0.20(-1.43%)
Aug 16, 2022 14.00 15.00 13.70 14.00 63,113 -2.40(-14.63%)
Aug 15, 2022 16.00 17.06 15.55 16.40 36,300 +0.60(+3.80%)
Aug 12, 2022 16.30 16.30 15.13 15.80 22,139 -0.56(-3.42%)
Aug 11, 2022 15.51 16.43 15.24 16.36 32,767 +0.88(+5.68%)
Aug 10, 2022 15.00 15.65 14.71 15.48 18,821 +1.07(+7.43%)
Aug 09, 2022 14.17 15.00 14.17 14.41 15,505 -0.51(-3.42%)
Aug 08, 2022 15.00 15.10 14.50 14.92 14,376 +0.22(+1.50%)
Aug 05, 2022 15.16 15.50 14.55 14.70 23,300 -0.30(-2.00%)
Aug 04, 2022 15.00 15.50 14.82 15.00 20,892 -0.03(-0.20%)
Aug 03, 2022 16.00 16.25 13.95 15.03 80,650 -1.35(-8.24%)
Aug 02, 2022 17.00 16.81 15.62 16.38 37,658 -0.58(-3.42%)
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.