Skip to main content

Comsovereign Holding Corp 9.25% Sr A (NQ: COMSP )

1.593 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.660 1.660 1.660 1.660 408 +0.01(+0.36%)
Oct 26, 2022 1.654 57 -0.13(-7.08%)
Oct 19, 2022 1.780 486 -0.02(-1.11%)
Oct 18, 2022 1.150 2.090 1.150 1.800 3,508 +0.27(+17.65%)
Oct 07, 2022 1.530 72 +0.19(+14.18%)
Oct 06, 2022 1.400 1.400 1.340 1.340 1,334 -0.12(-8.22%)
Oct 05, 2022 1.700 1.700 1.430 1.460 6,305 +0.03(+2.11%)
Oct 03, 2022 1.430 10 +0.08(+5.92%)
Sep 30, 2022 1.350 1.350 1.350 1.350 3,453 +0.10(+8.00%)
Sep 29, 2022 1.250 1.250 1.250 1.250 510 +0.00(+0.00%)
Sep 28, 2022 1.240 1.240 1.230 1.250 1,683 -0.07(-5.66%)
Sep 27, 2022 1.500 1.500 1.130 1.325 2,100 -0.38(-22.06%)
Sep 26, 2022 1.700 1.700 1.700 1.700 298 -0.47(-21.66%)
Sep 22, 2022 2.170 158 +0.09(+4.32%)
Sep 21, 2022 2.610 3.260 2.080 2.080 11,267 -0.11(-5.02%)
Sep 20, 2022 2.190 3.070 2.190 2.190 451 +0.46(+26.59%)
Sep 19, 2022 1.730 1.730 1.730 1.730 708 +0.01(+0.58%)
Sep 16, 2022 1.720 1.720 1.720 1.720 138 -0.13(-7.03%)
Sep 15, 2022 1.830 1.850 1.830 1.850 581 +0.03(+1.74%)
Sep 14, 2022 1.866 1.866 1.700 1.818 6,165 +0.09(+5.26%)
Sep 13, 2022 1.728 1.728 1.728 1.728 109 +0.03(+1.62%)
Sep 12, 2022 1.700 1.700 1.700 1.700 1,467 +0.00(+0.00%)
Sep 09, 2022 1.700 1.700 1.700 1.700 107 -0.03(-1.73%)
Sep 08, 2022 1.823 1.823 1.730 1.730 358 +0.03(+1.76%)
Sep 01, 2022 1.700 44 -0.11(-6.07%)
Aug 31, 2022 1.790 1.810 1.790 1.810 335 -0.01(-0.66%)
Aug 30, 2022 1.900 1.900 1.700 1.822 909 +0.02(+1.22%)
Aug 26, 2022 1.800 20 -0.04(-1.96%)
Aug 24, 2022 1.836 29 -0.01(-0.74%)
Aug 23, 2022 1.848 1.850 1.840 1.849 3,588 +0.09(+5.09%)
Aug 22, 2022 1.760 1.780 1.760 1.760 2,817 -0.12(-6.50%)
Aug 18, 2022 1.882 119 +0.13(+7.57%)
Aug 17, 2022 1.750 1.800 1.750 1.750 2,577 -0.23(-11.62%)
Aug 16, 2022 2.300 2.300 1.950 1.980 6,936 -0.52(-20.80%)
Aug 09, 2022 2.500 314 +0.40(+19.05%)
Aug 05, 2022 2.100 208 -0.15(-6.67%)
Aug 04, 2022 2.230 2.250 2.210 2.250 721 -0.15(-6.25%)
Aug 03, 2022 2.120 2.400 2.120 2.400 1,901 +0.09(+3.90%)
Aug 02, 2022 2.500 3.000 2.300 2.310 2,490 +0.18(+8.45%)
Aug 01, 2022 2.370 2.400 2.130 2.130 1,449 -0.20(-8.58%)
Jul 29, 2022 2.640 2.640 2.330 2.330 838 -0.67(-22.33%)
Jul 28, 2022 3.002 3.002 3.000 3.000 1,289 +0.30(+11.11%)
Jul 26, 2022 2.700 26 -0.30(-10.00%)
Jul 25, 2022 3.000 3.000 3.000 3.000 132 +0.53(+21.46%)
Jul 22, 2022 2.470 2.470 2.470 2.470 252 -0.51(-17.11%)
Jul 21, 2022 2.700 3.105 2.700 2.980 1,875 +0.63(+26.81%)
Jul 20, 2022 3.000 3.000 2.325 2.350 3,453 -0.65(-21.67%)
Jul 19, 2022 2.500 3.000 2.400 3.000 1,334 +0.25(+9.09%)
Jul 18, 2022 2.500 2.750 2.500 2.750 1,315 +0.15(+5.77%)
Jul 15, 2022 2.650 2.900 2.500 2.600 8,307 -0.73(-21.92%)
Jul 14, 2022 3.330 3.330 3.330 3.330 126 -0.40(-10.72%)
Jul 13, 2022 3.730 3.730 3.730 3.730 134 -0.06(-1.58%)
Jul 12, 2022 2.850 3.800 2.600 3.790 20,794 +0.24(+6.76%)
Jul 11, 2022 3.830 3.830 3.550 3.550 2,771 -0.68(-16.08%)
Jul 08, 2022 4.210 4.230 3.500 4.230 9,759 -0.01(-0.24%)
Jul 07, 2022 4.710 4.710 4.240 4.240 2,213 -0.46(-9.79%)
Jul 06, 2022 5.540 5.550 4.700 4.700 711 +0.04(+0.86%)
Jun 29, 2022 4.660 43 -0.84(-15.27%)
Jun 23, 2022 5.500 95 +0.85(+18.28%)
Jun 22, 2022 5.000 5.000 4.650 4.650 507 -1.05(-18.42%)
Jun 21, 2022 4.770 6.000 4.770 5.700 4,443 +1.45(+34.12%)
Jun 15, 2022 4.250 103 +0.44(+11.55%)
Jun 14, 2022 3.810 3.810 3.810 3.810 207 -0.94(-19.79%)
Jun 09, 2022 4.750 116 +0.25(+5.56%)
Jun 08, 2022 4.500 4.500 4.500 4.500 454 +0.00(+0.00%)
Jun 07, 2022 4.500 4.500 4.500 4.500 274 -0.50(-10.00%)
Jun 06, 2022 5.370 5.370 5.000 5.000 644 +0.00(+0.00%)
Jun 02, 2022 5.000 184 +0.27(+5.71%)
Jun 01, 2022 3.840 4.730 3.560 4.730 10,473 +0.23(+5.11%)
May 31, 2022 5.690 5.950 4.250 4.500 18,552 -1.50(-25.00%)
May 27, 2022 5.240 6.250 5.000 6.000 7,824 +0.53(+9.69%)
May 26, 2022 6.000 6.000 5.000 5.470 12,267 -1.41(-20.49%)
May 25, 2022 11.00 11.05 6.300 6.880 30,100 -4.50(-39.54%)
May 24, 2022 11.91 11.92 11.38 11.38 993 -0.55(-4.60%)
May 23, 2022 12.36 12.36 11.85 11.93 2,288 -0.57(-4.57%)
May 20, 2022 12.41 12.50 12.40 12.50 3,653 +0.09(+0.73%)
May 19, 2022 12.41 12.41 12.41 12.41 1,012 +0.01(+0.08%)
May 18, 2022 12.38 12.40 12.38 12.40 2,561 +0.10(+0.81%)
May 17, 2022 14.00 14.00 11.63 12.30 5,476 -1.70(-12.14%)
May 16, 2022 14.00 14.00 14.00 14.00 1,510 -0.53(-3.65%)
May 13, 2022 13.00 16.00 11.20 14.53 3,473 +1.13(+8.43%)
May 12, 2022 15.05 15.52 13.40 13.40 1,843 -1.62(-10.77%)
May 11, 2022 15.84 15.86 15.00 15.02 1,406 -0.98(-6.14%)
May 10, 2022 15.50 16.00 15.50 16.00 1,064 -0.49(-2.97%)
May 06, 2022 16.49 2 +0.78(+4.96%)
May 03, 2022 15.71 0 -0.04(-0.25%)
May 02, 2022 15.75 15.75 15.75 15.75 1,027 +0.33(+2.17%)
Apr 29, 2022 15.04 15.42 15.00 15.42 2,253 +0.42(+2.77%)
Apr 28, 2022 15.00 15.14 15.00 15.00 3,419 +0.19(+1.30%)
Apr 27, 2022 15.57 15.57 14.81 14.81 1,483 -1.94(-11.57%)
Apr 26, 2022 14.41 16.82 14.41 16.74 1,275 +2.38(+16.56%)
Apr 25, 2022 16.49 16.49 14.37 14.37 3,165 -2.12(-12.85%)
Apr 22, 2022 16.96 16.96 16.49 16.49 307 +0.81(+5.16%)
Apr 21, 2022 16.44 16.49 15.68 15.68 3,377 -1.58(-9.15%)
Apr 20, 2022 17.26 17.26 17.26 17.26 212 +0.41(+2.46%)
Apr 19, 2022 16.39 16.84 16.39 16.84 1,545 +0.53(+3.27%)
Apr 14, 2022 16.31 94 -0.33(-1.96%)
Apr 12, 2022 16.63 6 -1.04(-5.87%)
Apr 11, 2022 17.67 17.67 17.67 17.67 595 -0.05(-0.28%)
Apr 08, 2022 17.03 17.72 17.02 17.72 1,349 +0.69(+4.06%)
Apr 07, 2022 16.74 17.03 16.74 17.03 1,469 +0.14(+0.82%)
Apr 06, 2022 17.69 17.72 16.89 16.89 1,589 -0.53(-3.06%)
Apr 05, 2022 17.72 17.72 17.38 17.42 8,269 +0.04(+0.23%)
Apr 04, 2022 17.38 17.38 17.38 17.38 634 +0.36(+2.09%)
Apr 01, 2022 16.19 17.30 16.19 17.03 6,859 -0.07(-0.40%)
Mar 31, 2022 16.53 17.10 16.52 17.10 3,342 -0.05(-0.32%)
Mar 30, 2022 17.03 17.28 17.03 17.15 1,545 +0.36(+2.16%)
Mar 29, 2022 16.84 17.08 16.59 16.79 5,294 +0.29(+1.77%)
Mar 28, 2022 17.05 17.08 16.50 16.50 19,457 +0.05(+0.28%)
Mar 25, 2022 16.54 16.59 16.40 16.45 7,007 -0.09(-0.57%)
Mar 24, 2022 16.56 16.59 16.36 16.54 8,104 +0.20(+1.19%)
Mar 23, 2022 15.21 16.35 15.21 16.35 6,691 +0.00(+0.00%)
Mar 22, 2022 16.33 16.35 16.26 16.35 2,294 +0.24(+1.52%)
Mar 21, 2022 15.42 16.27 15.40 16.11 3,483 -0.24(-1.49%)
Mar 18, 2022 16.35 16.35 16.33 16.35 2,905 +0.98(+6.35%)
Mar 17, 2022 15.37 15.37 15.37 15.37 934 +0.73(+5.00%)
Mar 16, 2022 14.64 14.64 14.64 14.64 410 +0.00(+0.00%)
Mar 15, 2022 14.64 14.64 14.64 14.64 218 +0.00(+0.00%)
Mar 14, 2022 15.13 15.13 14.51 14.64 3,909 -0.98(-6.25%)
Mar 09, 2022 15.62 101 +0.21(+1.33%)
Mar 08, 2022 16.35 16.35 15.21 15.41 2,974 -0.94(-5.73%)
Mar 07, 2022 15.13 16.35 15.13 16.35 495 +1.02(+6.69%)
Mar 04, 2022 15.13 15.35 14.15 15.32 4,047 -0.22(-1.40%)
Mar 02, 2022 15.54 293 -0.12(-0.79%)
Mar 01, 2022 15.68 15.68 15.67 15.67 442 +0.00(+0.00%)
Feb 28, 2022 15.67 15.67 15.67 15.67 517 +0.59(+3.88%)
Feb 25, 2022 16.56 15.66 15.08 15.08 2,073 -1.96(-11.50%)
Feb 24, 2022 14.97 17.05 14.97 17.04 3,804 +1.83(+12.06%)
Feb 23, 2022 15.45 15.45 15.21 15.21 2,022 +0.00(+0.00%)
Feb 22, 2022 14.94 15.51 14.48 15.21 5,496 +0.72(+5.00%)
Feb 18, 2022 14.48 0 -0.20(-1.39%)
Feb 17, 2022 14.69 14.69 14.69 14.69 301 +0.01(+0.08%)
Feb 16, 2022 15.45 15.45 14.67 14.67 316 +0.05(+0.33%)
Feb 15, 2022 14.92 14.92 14.62 14.63 1,101 +0.43(+3.06%)
Feb 14, 2022 14.19 14.28 14.19 14.19 1,258 -0.10(-0.68%)
Feb 10, 2022 14.29 29 -1.25(-8.07%)
Feb 09, 2022 15.93 15.93 15.54 15.54 526 +0.01(+0.06%)
Feb 08, 2022 14.84 15.53 14.84 15.53 1,356 +1.54(+10.97%)
Feb 07, 2022 14.48 14.48 14.00 14.00 2,772 -0.48(-3.33%)
Feb 04, 2022 12.67 14.48 12.67 14.48 1,898 +0.77(+5.63%)
Feb 03, 2022 16.08 16.08 12.36 13.71 28,975 -2.32(-14.46%)
Jan 31, 2022 16.03 70 +0.21(+1.30%)
Jan 27, 2022 15.82 13 +0.41(+2.66%)
Jan 26, 2022 15.60 15.74 15.41 15.41 4,325 -0.19(-1.22%)
Jan 25, 2022 15.27 15.74 15.03 15.60 3,838 +0.72(+4.81%)
Jan 24, 2022 14.89 14.89 14.89 14.89 390 -0.38(-2.50%)
Jan 21, 2022 15.74 15.74 15.26 15.27 2,495 -0.48(-3.03%)
Jan 20, 2022 15.81 15.81 15.74 15.74 1,370 +0.00(+0.00%)
Jan 18, 2022 15.74 153 +0.00(+0.00%)
Jan 14, 2022 15.74 0 -0.33(-2.08%)
Jan 13, 2022 15.59 16.08 15.59 16.08 1,256 +0.41(+2.62%)
Jan 12, 2022 14.31 15.67 14.31 15.67 1,081 +1.55(+10.95%)
Jan 11, 2022 13.88 14.17 13.88 14.12 504 -0.19(-1.33%)
Jan 10, 2022 14.79 14.80 14.31 14.31 1,509 +0.00(+0.00%)
Jan 07, 2022 15.17 15.17 14.17 14.31 1,328 +0.00(+0.00%)
Jan 06, 2022 14.31 14.31 14.31 14.31 319 +0.48(+3.45%)
Jan 05, 2022 13.28 14.37 13.28 13.84 5,342 -0.26(-1.86%)
Jan 04, 2022 13.83 14.31 13.83 14.10 1,628 +0.41(+2.96%)
Dec 31, 2021 13.69 13.69 13.69 102 +0.33(+2.50%)
Dec 30, 2021 13.12 13.53 13.02 13.36 2,068 -0.25(-1.80%)
Dec 29, 2021 14.08 14.08 12.80 13.60 3,630 +0.29(+2.19%)
Dec 28, 2021 12.80 13.33 12.71 13.31 3,926 +0.37(+2.84%)
Dec 27, 2021 13.19 13.37 12.89 12.95 8,243 -1.40(-9.77%)
Dec 23, 2021 13.65 14.35 13.28 14.35 2,847 +0.23(+1.60%)
Dec 22, 2021 13.56 14.12 11.78 14.12 11,887 +0.00(+0.00%)
Dec 21, 2021 13.31 14.12 13.31 14.12 1,346 +0.82(+6.18%)
Dec 20, 2021 13.58 13.58 13.28 13.30 1,425 -0.63(-4.52%)
Dec 17, 2021 14.18 14.18 13.77 13.93 5,204 -2.23(-13.78%)
Dec 16, 2021 16.16 16.16 16.16 16.16 339 +1.61(+11.07%)
Dec 15, 2021 14.92 14.92 14.55 14.55 2,471 -0.28(-1.91%)
Dec 13, 2021 14.83 14.83 14.83 475 -0.24(-1.56%)
Dec 10, 2021 15.06 15.06 15.06 15.06 218 +0.47(+3.23%)
Dec 09, 2021 14.78 14.78 14.59 14.59 621 -0.16(-1.12%)
Dec 08, 2021 14.55 14.83 14.55 14.76 1,805 +0.65(+4.64%)
Dec 07, 2021 13.66 14.10 13.66 14.10 1,379 +0.40(+2.96%)
Dec 06, 2021 14.12 14.17 13.29 13.70 4,162 -0.42(-3.00%)
Dec 02, 2021 14.12 14.12 14.12 122 -0.47(-3.23%)
Dec 01, 2021 15.62 15.62 14.59 14.59 5,274 -0.08(-0.58%)
Nov 30, 2021 15.00 16.21 14.29 14.68 6,565 -0.40(-2.62%)
Nov 29, 2021 15.40 15.40 14.42 15.07 7,594 -0.13(-0.87%)
Nov 26, 2021 16.57 16.57 15.21 15.21 1,123 -1.37(-8.24%)
Nov 24, 2021 16.40 16.57 16.40 16.57 914 +0.09(+0.57%)
Nov 23, 2021 16.95 16.95 15.77 16.48 5,343 +1.41(+9.37%)
Nov 22, 2021 19.30 19.30 14.36 15.06 22,164 -5.18(-25.58%)
Nov 19, 2021 19.54 20.24 19.54 20.24 2,028 +1.59(+8.53%)
Nov 18, 2021 18.88 18.92 18.65 18.65 1,456 -0.17(-0.93%)
Nov 17, 2021 18.82 18.99 18.78 18.83 981 -0.37(-1.94%)
Nov 16, 2021 19.23 19.23 18.92 19.20 890 +0.56(+2.98%)
Nov 15, 2021 19.59 19.59 18.64 18.64 805 -0.94(-4.81%)
Nov 12, 2021 19.58 19.58 19.58 19.58 334 -0.11(-0.57%)
Nov 11, 2021 18.29 20.01 18.29 19.70 3,998 +0.16(+0.82%)
Nov 10, 2021 20.20 19.54 14,685 -1.17(-5.64%)
Nov 09, 2021 20.57 20.70 20.24 20.70 1,968 +0.46(+2.28%)
Nov 08, 2021 20.52 20.52 20.02 20.24 1,175 +0.67(+3.42%)
Nov 05, 2021 19.64 19.68 19.57 19.57 732 +0.73(+3.90%)
Nov 04, 2021 18.83 18.84 18.83 18.84 1,824 +0.01(+0.05%)
Nov 03, 2021 18.84 18.84 17.90 18.83 7,652 -1.88(-9.09%)
Nov 02, 2021 20.93 21.40 20.71 20.71 5,181 -1.21(-5.50%)
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.