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 29, 2021 141.00 148.00 139.00 139.00 7,723 -7.00(-4.79%)
Oct 28, 2021 134.00 150.00 128.00 146.00 14,276 +10.00(+7.35%)
Oct 27, 2021 143.00 142.99 125.00 136.00 22,316 -9.00(-6.21%)
Oct 26, 2021 157.00 145.00 34,985 -29.00(-16.67%)
Oct 25, 2021 206.00 157.00 174.00 327,802 +16.00(+10.13%)
Oct 22, 2021 123.00 184.00 117.00 158.00 108,463 +35.00(+28.46%)
Oct 21, 2021 118.00 125.50 116.00 123.00 8,977 +5.00(+4.24%)
Oct 20, 2021 123.00 126.00 118.00 118.00 5,379 -7.00(-5.60%)
Oct 19, 2021 115.00 128.00 112.00 125.00 12,542 +8.00(+6.84%)
Oct 18, 2021 130.00 132.00 114.00 117.00 43,952 +0.50(+0.43%)
Oct 15, 2021 128.00 130.00 111.00 116.50 9,085 -11.00(-8.63%)
Oct 14, 2021 134.00 136.50 127.00 127.50 2,818 -6.50(-4.85%)
Oct 13, 2021 136.00 136.00 131.50 134.00 1,528 -1.00(-0.74%)
Oct 12, 2021 137.00 138.29 132.00 135.00 1,497 -3.00(-2.17%)
Oct 11, 2021 143.00 143.00 135.00 138.00 1,876 -5.00(-3.50%)
Oct 08, 2021 147.00 150.00 141.00 143.00 1,662 -2.00(-1.38%)
Oct 07, 2021 140.00 146.00 136.00 145.00 1,918 +7.00(+5.07%)
Oct 06, 2021 138.00 139.99 133.00 138.00 2,870 -4.00(-2.82%)
Oct 05, 2021 154.00 158.00 131.00 142.00 6,870 -11.00(-7.19%)
Oct 04, 2021 161.00 166.00 151.00 153.00 1,966 -8.00(-4.97%)
Oct 01, 2021 162.00 166.39 144.00 161.00 3,589 +0.00(+0.00%)
Sep 30, 2021 162.00 167.30 152.00 161.00 2,281 -1.00(-0.62%)
Sep 29, 2021 168.00 168.00 160.00 162.00 2,020 -4.00(-2.41%)
Sep 28, 2021 179.00 180.00 156.01 166.00 6,516 -12.00(-6.74%)
Sep 27, 2021 181.00 184.42 177.00 178.00 1,532 -7.00(-3.78%)
Sep 24, 2021 186.00 189.00 181.00 185.00 822 -4.00(-2.12%)
Sep 23, 2021 185.00 189.00 180.00 189.00 1,645 +7.00(+3.85%)
Sep 22, 2021 175.00 184.00 175.00 182.00 2,978 +15.00(+8.98%)
Sep 21, 2021 169.00 175.00 165.00 167.00 2,116 +1.00(+0.60%)
Sep 20, 2021 170.00 173.00 165.00 166.00 2,058 -8.00(-4.60%)
Sep 17, 2021 187.00 187.13 173.00 174.00 2,701 -6.00(-3.33%)
Sep 16, 2021 174.00 182.53 174.00 180.00 1,047 +4.00(+2.27%)
Sep 15, 2021 176.00 179.00 173.00 176.00 1,402 -2.00(-1.12%)
Sep 14, 2021 181.00 182.00 176.00 178.00 1,282 -4.00(-2.20%)
Sep 13, 2021 186.00 187.00 178.00 182.00 831 -2.00(-1.09%)
Sep 10, 2021 191.00 191.00 180.50 184.00 1,582 -5.00(-2.65%)
Sep 09, 2021 187.00 195.00 185.00 189.00 832 +4.00(+2.16%)
Sep 08, 2021 189.00 190.00 185.00 185.00 655 -6.00(-3.14%)
Sep 07, 2021 195.00 195.00 182.00 191.00 1,749 -13.00(-6.37%)
Sep 03, 2021 200.00 205.00 198.77 204.00 878 +5.00(+2.51%)
Sep 02, 2021 204.00 210.00 199.00 199.00 1,178 -5.00(-2.45%)
Sep 01, 2021 206.00 211.00 204.00 204.00 759 -4.00(-1.92%)
Aug 31, 2021 209.00 213.14 200.10 208.00 1,026 +1.00(+0.48%)
Aug 30, 2021 203.00 211.00 197.00 207.00 1,475 +4.00(+1.97%)
Aug 27, 2021 192.00 209.00 192.00 203.00 2,175 +13.00(+6.84%)
Aug 26, 2021 198.00 198.00 190.00 190.00 649 -7.00(-3.55%)
Aug 25, 2021 192.00 200.00 187.00 197.00 1,145 +7.00(+3.68%)
Aug 24, 2021 184.00 192.00 181.00 190.00 1,081 +7.00(+3.83%)
Aug 23, 2021 182.00 193.30 180.00 183.00 1,783 +2.00(+1.10%)
Aug 20, 2021 177.00 184.00 175.01 181.00 1,071 +4.00(+2.26%)
Aug 19, 2021 186.00 189.00 173.00 177.00 1,602 -10.00(-5.35%)
Aug 18, 2021 178.00 192.99 177.00 187.00 1,809 +8.00(+4.47%)
Aug 17, 2021 190.00 192.96 176.00 179.00 4,072 -6.00(-3.24%)
Aug 16, 2021 210.00 210.67 183.00 185.00 3,149 -13.00(-6.57%)
Aug 13, 2021 204.00 204.00 197.42 198.00 977 -5.00(-2.46%)
Aug 12, 2021 206.00 206.00 200.00 203.00 1,496 -4.00(-1.93%)
Aug 11, 2021 207.00 207.00 201.00 207.00 1,338 -1.00(-0.48%)
Aug 10, 2021 212.00 218.00 205.10 208.00 997 -7.00(-3.26%)
Aug 09, 2021 208.00 219.00 207.00 215.00 1,817 +7.00(+3.37%)
Aug 06, 2021 203.00 210.00 201.00 208.00 630 +1.00(+0.48%)
Aug 05, 2021 205.00 213.00 203.00 207.00 1,315 +1.00(+0.49%)
Aug 04, 2021 217.00 218.99 205.00 206.00 1,327 -16.00(-7.21%)
Aug 03, 2021 220.00 223.99 208.00 222.00 1,770 +6.00(+2.78%)
Aug 02, 2021 209.00 216.00 202.00 216.00 1,776 +9.00(+4.35%)
Jul 30, 2021 193.00 207.00 192.00 207.00 2,735 +13.00(+6.70%)
Jul 29, 2021 190.00 197.00 188.00 194.00 1,658 +5.00(+2.65%)
Jul 28, 2021 183.00 193.03 183.00 189.00 1,664 +6.00(+3.28%)
Jul 27, 2021 191.00 195.00 180.00 183.00 2,776 -10.00(-5.18%)
Jul 26, 2021 188.00 196.00 188.00 193.00 1,146 +4.00(+2.12%)
Jul 23, 2021 198.00 198.00 189.00 189.00 1,623 -10.00(-5.03%)
Jul 22, 2021 200.00 202.00 193.00 199.00 1,351 -2.00(-1.00%)
Jul 21, 2021 198.00 202.17 195.50 201.00 1,419 +7.00(+3.61%)
Jul 20, 2021 192.00 198.00 186.00 194.00 2,369 +6.00(+3.19%)
Jul 19, 2021 185.00 191.00 178.10 188.00 3,576 -4.00(-2.08%)
Jul 16, 2021 203.00 203.00 191.00 192.00 3,139 -8.00(-4.00%)
Jul 15, 2021 195.00 200.00 190.00 200.00 2,966 +5.00(+2.56%)
Jul 14, 2021 200.00 210.00 195.00 195.00 5,926 -4.00(-2.01%)
Jul 13, 2021 202.00 209.00 198.00 199.00 2,934 -3.00(-1.49%)
Jul 12, 2021 213.00 216.00 201.00 202.00 2,561 -11.00(-5.16%)
Jul 09, 2021 211.00 215.00 203.00 213.00 3,259 +2.00(+0.95%)
Jul 08, 2021 204.00 212.00 195.00 211.00 5,905 +2.00(+0.96%)
Jul 07, 2021 230.00 230.00 205.00 209.00 9,569 -23.00(-9.91%)
Jul 06, 2021 232.00 242.00 222.00 232.00 14,708 -3.00(-1.28%)
Jul 02, 2021 236.00 238.00 226.00 235.00 6,617 -1.00(-0.42%)
Jul 01, 2021 233.00 244.00 228.00 236.00 9,191 +4.00(+1.72%)
Jun 30, 2021 231.00 236.00 222.00 232.00 3,745 +2.00(+0.87%)
Jun 29, 2021 235.00 237.00 228.00 230.00 1,894 -5.00(-2.13%)
Jun 28, 2021 239.00 243.00 235.00 235.00 2,302 -5.00(-2.08%)
Jun 25, 2021 238.00 241.00 237.00 240.00 1,206 +1.00(+0.42%)
Jun 24, 2021 233.00 240.70 231.00 239.00 1,384 +6.00(+2.58%)
Jun 23, 2021 223.00 235.00 222.00 233.00 2,214 +10.00(+4.48%)
Jun 22, 2021 223.00 225.00 219.00 223.00 1,253 +0.00(+0.00%)
Jun 21, 2021 229.00 230.00 218.00 223.00 2,753 -7.00(-3.04%)
Jun 18, 2021 236.00 238.00 230.00 230.00 1,675 -5.00(-2.13%)
Jun 17, 2021 243.00 254.00 234.00 235.00 3,475 -13.00(-5.24%)
Jun 16, 2021 247.00 248.21 231.00 248.00 4,101 -4.00(-1.59%)
Jun 15, 2021 268.00 268.00 248.00 252.00 4,261 -18.00(-6.67%)
Jun 14, 2021 267.00 274.00 257.89 270.00 3,278 +6.00(+2.27%)
Jun 11, 2021 260.00 267.00 248.01 264.00 3,890 +11.00(+4.35%)
Jun 10, 2021 258.00 261.00 245.00 253.00 4,742 -7.00(-2.69%)
Jun 09, 2021 249.00 268.00 244.99 260.00 7,254 +9.00(+3.59%)
Jun 08, 2021 254.00 255.00 242.00 251.00 2,553 +2.00(+0.80%)
Jun 07, 2021 251.00 258.00 249.00 249.00 2,400 -0.50(-0.20%)
Jun 04, 2021 234.00 256.00 231.01 249.50 4,241 +17.50(+7.54%)
Jun 03, 2021 244.00 244.00 228.00 232.00 1,934 -10.00(-4.13%)
Jun 02, 2021 248.00 252.97 240.00 242.00 3,433 -9.00(-3.59%)
Jun 01, 2021 230.00 252.00 226.00 251.00 3,861 +17.00(+7.26%)
May 28, 2021 235.00 242.00 227.00 234.00 8,169 +4.00(+1.74%)
May 27, 2021 219.00 235.00 216.00 230.00 3,646 +13.00(+5.99%)
May 26, 2021 205.00 220.00 204.00 217.00 6,953 +13.00(+6.37%)
May 25, 2021 210.00 211.00 202.00 204.00 5,093 -2.00(-0.97%)
May 24, 2021 210.00 213.00 203.00 206.00 5,841 -7.00(-3.29%)
May 21, 2021 210.00 215.00 207.00 213.00 2,308 +5.00(+2.40%)
May 20, 2021 212.00 214.99 205.81 208.00 1,815 +1.00(+0.48%)
May 19, 2021 211.00 213.00 203.00 207.00 2,602 -10.00(-4.61%)
May 18, 2021 205.00 224.50 205.00 217.00 5,244 +10.00(+4.83%)
May 17, 2021 205.00 214.00 201.98 207.00 4,281 +2.00(+0.98%)
May 14, 2021 199.00 211.79 195.00 205.00 10,457 +11.00(+5.67%)
May 13, 2021 197.00 204.00 189.00 194.00 2,905 -6.00(-3.00%)
May 12, 2021 199.00 206.00 195.00 200.00 8,317 +0.00(+0.00%)
May 11, 2021 192.00 202.00 187.00 200.00 5,318 -4.00(-1.96%)
May 10, 2021 214.00 214.00 202.00 204.00 3,004 -10.00(-4.67%)
May 07, 2021 213.00 223.00 210.00 214.00 2,925 +1.00(+0.47%)
May 06, 2021 216.00 217.00 202.00 213.00 5,315 -1.00(-0.47%)
May 05, 2021 221.00 224.00 213.00 214.00 3,004 -10.00(-4.46%)
May 04, 2021 225.00 226.00 213.00 224.00 4,652 -4.00(-1.75%)
May 03, 2021 239.00 239.00 225.00 228.00 4,535 -12.00(-5.00%)
Apr 30, 2021 238.00 241.50 230.00 240.00 3,166 +2.00(+0.84%)
Apr 29, 2021 251.00 254.00 237.00 238.00 4,991 -13.00(-5.18%)
Apr 28, 2021 250.00 254.00 245.00 251.00 4,876 -1.00(-0.40%)
Apr 27, 2021 254.00 264.00 241.00 252.00 17,431 +1.00(+0.40%)
Apr 26, 2021 248.00 260.00 244.00 251.00 7,048 +8.00(+3.29%)
Apr 23, 2021 224.00 250.00 221.44 243.00 7,741 +19.00(+8.48%)
Apr 22, 2021 232.00 235.00 220.00 224.00 9,112 -4.00(-1.75%)
Apr 21, 2021 221.00 247.00 218.00 228.00 28,789 +5.00(+2.24%)
Apr 20, 2021 234.00 235.00 218.00 223.00 4,430 -15.00(-6.30%)
Apr 19, 2021 232.00 239.00 213.00 238.00 11,405 +5.00(+2.15%)
Apr 16, 2021 207.00 234.50 196.00 233.00 14,178 +27.00(+13.11%)
Apr 15, 2021 220.00 223.00 198.00 206.00 11,254 -12.00(-5.50%)
Apr 14, 2021 226.00 233.00 216.00 218.00 6,475 -2.00(-0.91%)
Apr 13, 2021 231.00 232.00 213.00 220.00 11,036 -11.00(-4.76%)
Apr 12, 2021 254.00 254.00 227.00 231.00 15,604 -17.00(-6.85%)
Apr 09, 2021 250.00 252.00 247.00 248.00 3,500 -6.00(-2.36%)
Apr 08, 2021 255.00 258.00 247.00 254.00 6,967 -3.00(-1.17%)
Apr 07, 2021 267.00 267.00 253.00 257.00 6,383 -10.00(-3.75%)
Apr 06, 2021 256.00 276.00 255.00 267.00 18,474 +6.00(+2.30%)
Apr 05, 2021 280.00 280.00 252.00 261.00 11,784 -14.00(-5.09%)
Apr 01, 2021 266.00 288.99 255.00 275.00 27,108 +8.00(+3.00%)
Mar 31, 2021 270.00 270.00 253.00 267.00 17,823 +18.00(+7.23%)
Mar 30, 2021 267.00 267.00 245.00 249.00 30,307 -21.00(-7.78%)
Mar 29, 2021 275.00 286.00 267.00 270.00 7,776 -7.00(-2.53%)
Mar 26, 2021 289.00 289.00 266.00 277.00 7,875 -4.00(-1.42%)
Mar 25, 2021 270.00 285.00 264.00 281.00 11,583 -4.00(-1.40%)
Mar 24, 2021 305.00 308.00 284.00 285.00 11,782 -20.00(-6.56%)
Mar 23, 2021 303.00 315.00 285.00 305.00 15,686 +5.00(+1.67%)
Mar 22, 2021 304.00 313.00 295.00 300.00 7,017 +7.00(+2.39%)
Mar 19, 2021 306.00 311.00 293.00 293.00 21,342 -13.00(-4.25%)
Mar 18, 2021 315.00 324.00 300.00 306.00 11,154 -11.00(-3.47%)
Mar 17, 2021 319.00 336.00 309.00 317.00 10,636 -11.00(-3.35%)
Mar 16, 2021 318.00 342.00 310.00 328.00 16,697 +7.00(+2.18%)
Mar 15, 2021 334.00 336.00 317.00 321.00 8,968 -1.00(-0.31%)
Mar 12, 2021 310.00 322.00 302.00 322.00 8,922 -5.00(-1.53%)
Mar 11, 2021 297.00 346.00 292.00 327.00 17,451 +39.00(+13.54%)
Mar 10, 2021 305.00 308.00 280.00 288.00 9,031 -10.00(-3.36%)
Mar 09, 2021 292.00 305.00 283.00 298.00 11,342 +19.00(+6.81%)
Mar 08, 2021 279.00 310.00 269.00 279.00 15,613 +21.00(+8.14%)
Mar 05, 2021 278.00 283.00 225.00 258.00 24,346 -13.00(-4.80%)
Mar 04, 2021 311.00 322.00 255.00 271.00 32,782 -45.00(-14.24%)
Mar 03, 2021 338.00 345.00 311.00 316.00 14,391 -24.00(-7.06%)
Mar 02, 2021 364.00 367.00 336.00 340.00 23,317 -15.00(-4.23%)
Mar 01, 2021 392.00 393.00 350.00 355.00 51,680 +25.00(+7.58%)
Feb 26, 2021 358.00 366.00 311.00 330.00 24,517 -25.00(-7.04%)
Feb 25, 2021 410.00 413.00 345.00 355.00 23,027 -48.00(-11.91%)
Feb 24, 2021 386.00 436.00 382.00 403.00 32,947 +24.00(+6.33%)
Feb 23, 2021 395.00 405.00 311.00 379.00 47,851 -60.00(-13.67%)
Feb 22, 2021 455.00 476.00 439.00 439.00 32,050 -31.00(-6.60%)
Feb 19, 2021 500.00 506.00 466.00 470.00 13,635 -13.00(-2.69%)
Feb 18, 2021 475.00 521.00 451.00 483.00 46,320 -7.00(-1.43%)
Feb 17, 2021 518.00 537.00 483.00 490.00 21,605 -28.00(-5.41%)
Feb 16, 2021 548.00 549.00 506.00 518.00 38,922 +16.00(+3.19%)
Feb 12, 2021 490.00 539.00 469.00 502.00 89,867 -27.00(-5.10%)
Feb 11, 2021 458.00 578.00 442.00 529.00 371,289 +31.00(+6.22%)
Feb 10, 2021 545.00 555.00 480.00 498.00 19,564 -34.00(-6.39%)
Feb 09, 2021 522.00 572.00 510.00 532.00 32,643 +23.00(+4.52%)
Feb 08, 2021 485.00 541.00 463.00 509.00 35,193 +35.00(+7.38%)
Feb 05, 2021 445.00 487.00 426.00 474.00 22,642 +34.00(+7.73%)
Feb 04, 2021 469.00 469.00 437.00 440.00 5,437 -20.00(-4.35%)
Feb 03, 2021 465.00 486.00 443.00 460.00 9,529 -3.00(-0.65%)
Feb 02, 2021 460.00 498.00 430.00 463.00 11,123 +19.00(+4.28%)
Feb 01, 2021 464.00 468.00 421.00 444.00 9,090 +14.00(+3.26%)
Jan 29, 2021 433.00 464.00 410.00 430.00 5,189 -13.00(-2.93%)
Jan 28, 2021 431.00 464.00 405.00 443.00 6,716 -2.00(-0.45%)
Jan 27, 2021 446.00 484.00 400.00 445.00 18,454 -5.00(-1.11%)
Jan 26, 2021 375.00 500.00 354.00 450.00 40,666 +85.00(+23.29%)
Jan 25, 2021 380.00 397.00 355.00 365.00 11,153 +25.00(+7.35%)
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.