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 (%)
Feb 28, 2023 3.550 3.610 3.329 3.590 292,922 -0.08(-2.18%)
Feb 27, 2023 3.220 4.250 3.210 3.670 1,007,655 +0.32(+9.55%)
Feb 24, 2023 3.080 3.357 2.830 3.350 336,093 +0.19(+6.01%)
Feb 23, 2023 3.170 3.240 3.020 3.160 216,323 +0.00(+0.00%)
Feb 22, 2023 3.720 3.720 3.110 3.160 391,374 -0.58(-15.51%)
Feb 21, 2023 3.760 3.780 3.619 3.740 289,854 +0.01(+0.27%)
Feb 17, 2023 4.000 4.064 3.600 3.730 418,631 -0.37(-9.02%)
Feb 16, 2023 4.320 4.440 4.035 4.100 467,761 -0.18(-4.21%)
Feb 15, 2023 4.780 4.800 4.200 4.280 438,941 -0.55(-11.39%)
Feb 14, 2023 4.780 5.000 4.600 4.830 799,298 -0.52(-9.72%)
Feb 13, 2023 5.560 6.340 4.930 5.350 27,170,700 +1.00(+22.99%)
Feb 10, 2023 5.270 5.290 4.250 4.350 756,889 -1.23(-22.04%)
Feb 09, 2023 6.720 7.300 5.250 5.580 798,024 -0.82(-12.81%)
Feb 08, 2023 6.500 6.500 6.160 6.400 279,399 -0.13(-1.99%)
Feb 07, 2023 7.010 7.030 6.500 6.530 307,971 -0.65(-9.05%)
Feb 06, 2023 7.200 7.400 7.000 7.180 287,171 -0.01(-0.14%)
Feb 03, 2023 7.090 7.480 6.820 7.190 371,248 -0.13(-1.78%)
Feb 02, 2023 7.470 7.480 7.200 7.320 309,919 -0.08(-1.08%)
Feb 01, 2023 7.400 7.710 7.250 7.400 352,273 -0.55(-6.92%)
Jan 31, 2023 8.000 8.300 7.640 7.950 347,913 -0.26(-3.17%)
Jan 30, 2023 8.170 8.500 7.400 8.210 599,603 +0.04(+0.49%)
Jan 27, 2023 9.390 9.980 7.890 8.170 1,300,648 -3.33(-28.96%)
Jan 26, 2023 7.080 12.00 6.710 11.50 2,768,061 +4.26(+58.84%)
Jan 25, 2023 7.600 7.770 6.770 7.240 633,431 +0.10(+1.40%)
Jan 24, 2023 6.600 7.600 6.230 7.140 890,100 +0.84(+13.33%)
Jan 23, 2023 6.280 6.500 6.160 6.300 251,834 +0.11(+1.78%)
Jan 20, 2023 6.500 6.590 6.100 6.190 341,445 +0.07(+1.14%)
Jan 19, 2023 6.430 6.550 6.020 6.120 203,940 -0.13(-2.08%)
Jan 18, 2023 6.900 6.900 6.110 6.250 333,156 -0.54(-7.95%)
Jan 17, 2023 6.940 7.300 6.500 6.790 268,068 +0.09(+1.34%)
Jan 13, 2023 6.810 7.110 6.510 6.700 200,758 -0.22(-3.18%)
Jan 12, 2023 6.400 7.050 6.200 6.920 312,568 +0.44(+6.79%)
Jan 11, 2023 6.640 6.820 6.400 6.480 178,881 -0.11(-1.67%)
Jan 10, 2023 6.410 6.770 5.870 6.590 409,854 +0.20(+3.13%)
Jan 09, 2023 6.690 6.710 6.300 6.390 219,511 -0.28(-4.20%)
Jan 06, 2023 7.170 7.170 6.530 6.670 246,514 -0.44(-6.19%)
Jan 05, 2023 7.220 7.400 7.070 7.110 295,458 -0.09(-1.25%)
Jan 04, 2023 7.480 7.600 7.180 7.200 201,810 -0.07(-0.96%)
Jan 03, 2023 7.000 7.600 7.000 7.270 195,276 +0.12(+1.68%)
Dec 30, 2022 7.430 7.430 7.020 7.150 211,529 -0.38(-5.05%)
Dec 29, 2022 7.840 7.840 7.070 7.530 257,592 -0.34(-4.32%)
Dec 28, 2022 6.920 8.000 6.570 7.870 742,011 +1.37(+21.08%)
Dec 27, 2022 6.670 7.090 6.500 6.500 351,267 -0.29(-4.27%)
Dec 23, 2022 7.000 7.240 6.600 6.790 353,193 -0.49(-6.73%)
Dec 22, 2022 7.850 7.850 7.000 7.280 512,965 -0.43(-5.58%)
Dec 21, 2022 8.040 8.040 7.530 7.710 266,209 -0.20(-2.53%)
Dec 20, 2022 8.070 8.400 7.700 7.910 323,662 -0.19(-2.35%)
Dec 19, 2022 8.600 8.880 8.040 8.100 500,486 -0.50(-5.81%)
Dec 16, 2022 8.610 9.550 7.820 8.600 1,375,618 +1.28(+17.49%)
Dec 15, 2022 8.030 8.240 7.300 7.320 434,503 -0.98(-11.81%)
Dec 14, 2022 9.150 9.150 8.110 8.300 492,597 -0.92(-9.98%)
Dec 13, 2022 8.850 9.780 8.850 9.220 517,724 +0.31(+3.48%)
Dec 12, 2022 9.970 10.00 8.820 8.910 430,477 -1.50(-14.41%)
Dec 09, 2022 8.300 10.69 8.300 10.41 830,655 +1.10(+11.82%)
Dec 08, 2022 10.30 10.98 9.250 9.310 749,426 -0.99(-9.61%)
Dec 07, 2022 11.44 12.15 9.730 10.30 1,084,012 -2.25(-17.93%)
Dec 06, 2022 14.33 16.40 11.51 12.55 2,391,254 -1.85(-12.85%)
Dec 05, 2022 11.37 14.97 11.10 14.40 2,540,377 +3.10(+27.43%)
Dec 02, 2022 10.74 12.30 10.00 11.30 1,447,789 +0.35(+3.20%)
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.