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 (%)
Jan 30, 2024 0.6010 0 -0.00(-0.40%)
Jan 29, 2024 0.6800 0.6995 0.5652 0.6034 31,995 -0.10(-13.75%)
Jan 26, 2024 0.6700 0.7790 0.6700 0.6996 6,843 -0.00(-0.20%)
Jan 25, 2024 0.7726 0.7726 0.7010 0.7010 4,795 +0.00(+0.14%)
Jan 24, 2024 0.7700 0.8000 0.6743 0.7000 31,426 -0.07(-9.29%)
Jan 23, 2024 0.8600 0.8600 0.7550 0.7717 16,615 -0.01(-1.32%)
Jan 22, 2024 0.7715 0.8700 0.7715 0.7820 54,081 +0.01(+1.56%)
Jan 19, 2024 0.8298 0.8298 0.6300 0.7700 28,061 -0.02(-2.88%)
Jan 18, 2024 0.8100 0.8562 0.7555 0.7928 17,759 -0.02(-2.12%)
Jan 17, 2024 0.8101 0.8350 0.8100 0.8100 4,989 +0.00(+0.00%)
Jan 16, 2024 0.8100 0.8700 0.8100 0.8100 13,901 +0.00(+0.00%)
Jan 12, 2024 0.8472 0.8656 0.8100 0.8100 12,372 -0.06(-6.88%)
Jan 11, 2024 0.9000 0.8998 0.8200 0.8698 10,818 -0.03(-3.33%)
Jan 10, 2024 0.8700 0.9100 0.8700 0.8998 16,226 +0.02(+2.31%)
Jan 09, 2024 0.8500 0.8899 0.8447 0.8795 4,060 +0.01(+1.09%)
Jan 08, 2024 0.8900 0.8888 0.8693 0.8700 2,585 +0.02(+2.35%)
Jan 05, 2024 0.8405 0.8601 0.8405 0.8500 4,376 +0.01(+1.13%)
Jan 04, 2024 0.8600 0.8600 0.8151 0.8405 3,926 +0.03(+3.47%)
Jan 03, 2024 0.8600 0.8776 0.8105 0.8123 5,843 -0.05(-5.44%)
Jan 02, 2024 0.8020 0.8650 0.8020 0.8590 4,395 +0.03(+3.49%)
Dec 29, 2023 0.8800 0.8893 0.8300 0.8300 23,545 -0.00(-0.12%)
Dec 28, 2023 0.8300 0.8620 0.8300 0.8310 16,401 -0.03(-3.26%)
Dec 27, 2023 0.8800 0.8900 0.8345 0.8590 24,987 +0.06(+7.63%)
Dec 26, 2023 0.9300 0.9300 0.7500 0.7981 29,437 -0.08(-9.31%)
Dec 22, 2023 0.9500 1.000 0.8269 0.8800 35,257 -0.07(-7.36%)
Dec 21, 2023 0.9835 0.9900 0.9368 0.9499 12,300 -0.03(-3.07%)
Dec 20, 2023 0.9676 0.9998 0.9600 0.9800 11,474 +0.01(+0.77%)
Dec 19, 2023 1.020 1.020 0.9600 0.9725 17,489 -0.01(-0.51%)
Dec 18, 2023 0.9700 1.000 0.9600 0.9775 6,820 +0.02(+1.81%)
Dec 15, 2023 0.9600 1.014 0.9600 0.9601 14,035 +0.01(+1.06%)
Dec 14, 2023 0.9900 1.011 0.9500 0.9500 14,548 -0.05(-5.00%)
Dec 13, 2023 0.9900 1.030 0.9000 1.000 21,427 +0.03(+3.27%)
Dec 12, 2023 0.9412 1.030 0.9412 0.9683 14,015 -0.02(-2.19%)
Dec 11, 2023 1.000 1.030 0.9001 0.9900 20,379 -0.05(-4.81%)
Dec 08, 2023 1.070 1.140 1.040 1.040 10,499 +0.00(+0.00%)
Dec 07, 2023 1.075 1.110 1.009 1.040 24,295 +0.08(+8.33%)
Dec 06, 2023 1.080 1.150 0.9600 0.9600 24,757 -0.16(-14.00%)
Dec 05, 2023 1.100 1.149 1.020 1.116 15,781 -0.03(-2.93%)
Dec 04, 2023 1.150 1.200 1.090 1.150 20,529 +0.07(+6.48%)
Dec 01, 2023 1.100 1.119 1.060 1.080 15,765 +0.01(+0.93%)
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%)
Sep 01, 2023 1.390 1.510 1.370 1.420 46,212 +0.04(+2.90%)
Aug 31, 2023 1.360 1.390 1.310 1.380 17,203 +0.02(+1.46%)
Aug 30, 2023 1.300 1.387 1.296 1.360 17,505 +0.01(+0.75%)
Aug 29, 2023 1.280 1.400 1.270 1.350 15,010 +0.02(+1.50%)
Aug 28, 2023 1.300 1.340 1.280 1.330 39,119 +0.03(+2.15%)
Aug 25, 2023 1.270 1.350 1.270 1.302 6,907 +0.02(+1.32%)
Aug 24, 2023 1.380 1.380 1.280 1.285 15,688 -0.07(-4.81%)
Aug 23, 2023 1.330 1.350 1.300 1.350 10,174 +0.05(+3.85%)
Aug 22, 2023 1.360 1.369 1.280 1.300 21,749 -0.01(-0.77%)
Aug 21, 2023 1.340 1.351 1.300 1.310 11,172 -0.03(-2.23%)
Aug 18, 2023 1.580 1.580 1.330 1.340 37,496 -0.17(-11.26%)
Aug 17, 2023 1.520 1.590 1.460 1.510 20,730 -0.05(-3.19%)
Aug 16, 2023 1.590 1.620 1.490 1.560 12,165 -0.00(-0.01%)
Aug 15, 2023 1.570 1.650 1.560 1.560 26,419 -0.05(-3.11%)
Aug 14, 2023 1.590 1.620 1.570 1.610 29,366 -0.02(-1.23%)
Aug 11, 2023 1.668 1.668 1.540 1.630 63,976 -0.02(-1.43%)
Aug 10, 2023 1.670 1.690 1.620 1.654 19,066 -0.02(-0.98%)
Aug 09, 2023 1.720 1.720 1.620 1.670 8,470 +0.03(+1.62%)
Aug 08, 2023 1.670 1.700 1.590 1.643 21,898 -0.01(-0.40%)
Aug 07, 2023 1.680 1.760 1.650 1.650 13,861 -0.10(-5.71%)
Aug 04, 2023 1.730 1.750 1.700 1.750 20,259 +0.04(+2.34%)
Aug 03, 2023 1.670 1.760 1.670 1.710 15,528 +0.01(+0.59%)
Aug 02, 2023 1.740 1.743 1.670 1.700 6,977 -0.02(-1.16%)
Aug 01, 2023 1.750 1.750 1.710 1.720 13,405 -0.05(-2.82%)
Jul 31, 2023 1.730 1.780 1.721 1.770 17,813 +0.04(+2.31%)
Jul 28, 2023 1.740 1.750 1.700 1.730 8,243 +0.00(+0.20%)
Jul 27, 2023 1.750 1.774 1.710 1.726 20,472 -0.05(-3.01%)
Jul 26, 2023 1.700 1.780 1.700 1.780 32,922 +0.00(+0.00%)
Jul 25, 2023 1.700 1.820 1.650 1.780 66,487 +0.08(+4.71%)
Jul 24, 2023 1.700 1.707 1.660 1.700 17,266 +0.02(+1.19%)
Jul 21, 2023 1.710 1.720 1.670 1.680 28,261 +0.00(+0.00%)
Jul 20, 2023 1.670 1.720 1.670 1.680 17,764 -0.02(-1.18%)
Jul 19, 2023 1.710 1.720 1.690 1.700 21,882 -0.02(-1.16%)
Jul 18, 2023 1.690 1.720 1.660 1.720 36,732 +0.00(+0.00%)
Jul 17, 2023 1.720 1.750 1.690 1.720 24,839 +0.00(+0.00%)
Jul 14, 2023 1.760 1.780 1.710 1.720 24,454 -0.05(-2.82%)
Jul 13, 2023 1.760 1.770 1.660 1.770 96,895 -0.01(-0.56%)
Jul 12, 2023 1.740 1.861 1.660 1.780 169,806 +0.05(+2.89%)
Jul 11, 2023 1.700 1.740 1.640 1.730 17,212 +0.02(+1.17%)
Jul 10, 2023 1.650 1.710 1.650 1.710 20,494 +0.04(+2.26%)
Jul 07, 2023 1.660 1.690 1.630 1.672 28,750 -0.01(-0.46%)
Jul 06, 2023 1.670 1.680 1.650 1.680 20,431 -0.01(-0.59%)
Jul 05, 2023 1.670 1.700 1.650 1.690 28,117 +0.03(+1.81%)
Jul 03, 2023 1.690 1.710 1.650 1.660 23,323 -0.04(-2.35%)
Jun 30, 2023 1.750 1.750 1.670 1.700 29,852 -0.01(-0.58%)
Jun 29, 2023 1.680 1.730 1.640 1.710 26,096 -0.02(-1.16%)
Jun 28, 2023 1.750 1.750 1.660 1.730 20,584 -0.02(-1.14%)
Jun 27, 2023 1.740 1.820 1.620 1.750 36,206 -0.04(-2.23%)
Jun 26, 2023 1.840 1.930 1.730 1.790 31,393 -0.11(-5.79%)
Jun 23, 2023 1.940 1.940 1.835 1.900 44,949 -0.08(-4.04%)
Jun 22, 2023 1.600 1.990 1.600 1.980 149,037 +0.34(+20.73%)
Jun 21, 2023 1.690 1.710 1.440 1.640 145,908 -0.13(-7.34%)
Jun 20, 2023 1.800 1.800 1.600 1.770 133,068 -0.01(-0.56%)
Jun 16, 2023 2.040 2.120 1.710 1.780 1,643,296 -0.07(-3.78%)
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.