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 (%)
Nov 30, 2023 1.120 1.200 1.030 1.070 34,508 +0.01(+0.93%)
Nov 29, 2023 1.070 1.131 1.040 1.060 10,536 -0.04(-3.63%)
Nov 28, 2023 1.090 1.100 1.070 1.100 7,478 +0.01(+0.92%)
Nov 27, 2023 1.020 1.120 1.020 1.090 7,895 +0.05(+4.81%)
Nov 24, 2023 1.040 1.110 1.025 1.040 3,487 -0.03(-2.80%)
Nov 22, 2023 1.010 1.100 1.010 1.070 6,126 -0.02(-1.83%)
Nov 21, 2023 1.040 1.150 1.010 1.090 19,598 -0.02(-1.80%)
Nov 20, 2023 0.9800 1.180 0.9300 1.110 7,755 +0.15(+15.63%)
Nov 17, 2023 0.9100 1.000 0.9086 0.9600 7,483 -0.08(-7.69%)
Nov 16, 2023 1.040 1.040 0.9024 1.040 19,554 -0.03(-2.80%)
Nov 15, 2023 1.040 1.100 1.000 1.070 4,983 +0.03(+2.88%)
Nov 14, 2023 1.040 1.050 0.9800 1.040 9,594 +0.07(+6.67%)
Nov 13, 2023 0.9765 1.048 0.9000 0.9750 8,253 +0.08(+9.24%)
Nov 10, 2023 0.9386 1.036 0.8500 0.8925 12,747 -0.10(-9.66%)
Nov 09, 2023 0.9880 0.9880 0.9600 0.9879 11,169 -0.05(-5.01%)
Nov 08, 2023 1.000 1.040 0.9905 1.040 3,182 +0.04(+4.00%)
Nov 07, 2023 1.100 1.105 1.000 1.000 16,397 -0.06(-5.55%)
Nov 06, 2023 1.060 1.060 1.010 1.059 7,755 -0.00(-0.11%)
Nov 03, 2023 0.9000 1.100 0.8250 1.060 60,718 +0.24(+29.27%)
Nov 02, 2023 0.8700 0.8941 0.8009 0.8200 7,444 +0.00(+0.00%)
Nov 01, 2023 0.8200 0.8740 0.8198 0.8200 3,782 +0.00(+0.01%)
Oct 31, 2023 0.8400 0.8400 0.8000 0.8199 4,105 +0.02(+2.49%)
Oct 30, 2023 0.8083 0.8350 0.7510 0.8000 10,011 +0.02(+2.96%)
Oct 27, 2023 0.8286 0.8500 0.7770 0.7770 13,524 -0.01(-1.77%)
Oct 26, 2023 0.8070 0.8555 0.7850 0.7910 10,605 -0.05(-5.83%)
Oct 25, 2023 0.8570 0.8988 0.8400 0.8400 7,855 -0.02(-1.87%)
Oct 24, 2023 0.8601 0.9100 0.8500 0.8560 7,345 +0.01(+0.69%)
Oct 23, 2023 0.9100 0.9195 0.8501 0.8501 5,479 -0.06(-6.58%)
Oct 20, 2023 0.9700 0.9746 0.9100 0.9100 9,053 -0.06(-6.19%)
Oct 19, 2023 1.010 1.010 0.8988 0.9700 13,097 +0.05(+5.43%)
Oct 18, 2023 0.9975 1.019 0.8736 0.9200 20,121 -0.06(-6.22%)
Oct 17, 2023 0.8100 1.200 0.8091 0.9810 342,743 +0.12(+13.94%)
Oct 16, 2023 0.8410 0.9600 0.7821 0.8610 22,052 +0.04(+5.00%)
Oct 13, 2023 0.8400 1.000 0.7400 0.8200 137,423 +0.01(+1.20%)
Oct 12, 2023 0.7900 0.9200 0.7320 0.8103 55,723 +0.06(+8.04%)
Oct 11, 2023 0.8360 0.8360 0.7500 0.7500 52,240 -0.07(-8.41%)
Oct 10, 2023 0.8308 0.8310 0.7911 0.8189 32,664 -0.01(-1.34%)
Oct 09, 2023 1.140 1.150 0.8118 0.8300 78,235 -0.31(-27.19%)
Oct 06, 2023 1.240 1.240 1.070 1.140 12,680 +0.00(+0.00%)
Oct 05, 2023 1.140 1.188 1.120 1.140 5,747 -0.02(-1.72%)
Oct 04, 2023 1.230 1.225 1.130 1.160 10,855 -0.05(-4.04%)
Oct 03, 2023 1.260 1.260 1.160 1.209 22,536 -0.01(-0.92%)
Oct 02, 2023 1.210 1.238 1.200 1.220 8,793 +0.03(+2.95%)
Sep 29, 2023 1.258 1.258 1.180 1.185 7,537 -0.02(-1.81%)
Sep 28, 2023 1.250 1.270 1.190 1.207 18,166 -0.04(-3.46%)
Sep 27, 2023 1.260 1.295 1.230 1.250 12,557 +0.00(+0.00%)
Sep 26, 2023 1.250 1.278 1.190 1.250 8,357 -0.02(-1.57%)
Sep 25, 2023 1.305 1.270 1.260 1.270 7,361 -0.02(-1.55%)
Sep 22, 2023 1.260 1.300 1.200 1.290 15,945 -0.02(-1.30%)
Sep 21, 2023 1.260 1.307 1.250 1.307 4,898 +0.06(+4.56%)
Sep 20, 2023 1.320 1.320 1.250 1.250 3,269 -0.01(-0.45%)
Sep 19, 2023 1.280 1.340 1.210 1.256 10,272 +0.04(+2.93%)
Sep 18, 2023 1.350 1.390 1.210 1.220 45,816 -0.18(-12.86%)
Sep 15, 2023 1.400 1.410 1.340 1.400 24,969 -0.01(-0.71%)
Sep 14, 2023 1.440 1.440 1.370 1.410 10,982 -0.01(-0.70%)
Sep 13, 2023 1.430 1.430 1.400 1.420 7,636 +0.03(+2.16%)
Sep 12, 2023 1.400 1.510 1.320 1.390 42,530 -0.06(-3.87%)
Sep 11, 2023 1.440 1.450 1.400 1.446 19,654 -0.02(-1.64%)
Sep 08, 2023 1.450 1.520 1.419 1.470 5,247 +0.02(+1.39%)
Sep 07, 2023 1.380 1.458 1.380 1.450 4,485 +0.03(+2.11%)
Sep 06, 2023 1.500 1.530 1.400 1.420 10,544 -0.08(-5.24%)
Sep 05, 2023 1.520 1.530 1.430 1.498 15,964 +0.08(+5.53%)
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.