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 (%)
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%)
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.