Skip to main content

Comsovereign Holding Corp (NQ: COMS )

0.0913 -0.0169 (-15.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.1020 0.1025 0.0860 0.0913 85,162,640 -0.02(-15.62%)
Nov 29, 2022 0.1100 0.1217 0.0950 0.1082 168,560,368 +0.00(+1.60%)
Nov 28, 2022 0.0802 0.1144 0.0772 0.1065 168,082,080 +0.03(+31.48%)
Nov 25, 2022 0.0841 0.0880 0.0770 0.0810 63,842,368 -0.00(-3.57%)
Nov 23, 2022 0.0925 0.1267 0.0762 0.0840 347,241,344 +0.02(+24.44%)
Nov 22, 2022 0.0600 0.0727 0.0575 0.0675 59,184,892 +0.01(+16.58%)
Nov 21, 2022 0.0620 0.0620 0.0576 0.0579 19,105,816 -0.01(-10.09%)
Nov 18, 2022 0.0652 0.0676 0.0639 0.0644 24,275,168 +0.00(+0.00%)
Nov 17, 2022 0.0692 0.0699 0.0630 0.0644 22,679,776 -0.01(-9.04%)
Nov 16, 2022 0.0680 0.0721 0.0654 0.0708 18,121,020 +0.00(+2.31%)
Nov 15, 2022 0.0680 0.0745 0.0640 0.0692 37,622,720 +0.00(+1.17%)
Nov 14, 2022 0.0662 0.0695 0.0622 0.0684 23,137,696 +0.00(+3.48%)
Nov 11, 2022 0.0677 0.0730 0.0650 0.0661 40,799,724 +0.00(+6.27%)
Nov 10, 2022 0.0573 0.0644 0.0564 0.0622 28,973,964 +0.01(+11.07%)
Nov 09, 2022 0.0593 0.0602 0.0555 0.0560 17,540,934 -0.00(-6.67%)
Nov 08, 2022 0.0605 0.0638 0.0575 0.0600 34,299,916 -0.01(-12.41%)
Nov 07, 2022 0.0702 0.0720 0.0655 0.0685 23,453,196 -0.00(-4.20%)
Nov 04, 2022 0.0650 0.0730 0.0649 0.0715 30,511,404 +0.01(+7.84%)
Nov 03, 2022 0.0831 0.0835 0.0650 0.0663 88,485,488 +0.00(+4.08%)
Nov 02, 2022 0.0585 0.0790 0.0560 0.0637 82,653,232 +0.01(+12.74%)
Nov 01, 2022 0.0606 0.0614 0.0544 0.0565 13,444,073 -0.00(-4.24%)
Oct 31, 2022 0.0600 0.0638 0.0590 0.0590 13,440,360 -0.00(-4.84%)
Oct 28, 2022 0.0605 0.0650 0.0555 0.0620 24,847,516 -0.00(-3.88%)
Oct 27, 2022 0.0697 0.0718 0.0630 0.0645 21,325,712 -0.01(-12.01%)
Oct 26, 2022 0.0755 0.0800 0.0707 0.0733 21,210,384 -0.00(-1.21%)
Oct 25, 2022 0.0786 0.0800 0.0710 0.0742 19,864,862 -0.00(-2.24%)
Oct 24, 2022 0.0700 0.0899 0.0660 0.0759 41,118,996 -0.00(-6.06%)
Oct 21, 2022 0.0905 0.0979 0.0760 0.0808 48,948,844 -0.02(-19.52%)
Oct 20, 2022 0.0940 0.1155 0.0862 0.1004 127,635,392 +0.01(+14.22%)
Oct 19, 2022 0.0990 0.1340 0.0850 0.0879 168,971,504 -0.03(-26.38%)
Oct 18, 2022 0.0740 0.1700 0.0630 0.1194 438,522,240 +0.08(+170.14%)
Oct 17, 2022 0.0445 0.0468 0.0433 0.0442 9,669,275 +0.00(+4.00%)
Oct 14, 2022 0.0500 0.0500 0.0420 0.0425 8,515,624 -0.01(-15.00%)
Oct 13, 2022 0.0500 0.0535 0.0476 0.0500 14,311,473 -0.00(-8.59%)
Oct 12, 2022 0.0629 0.0629 0.0540 0.0547 12,230,158 -0.00(-6.50%)
Oct 11, 2022 0.0617 0.0634 0.0583 0.0585 7,816,424 -0.00(-5.34%)
Oct 10, 2022 0.0690 0.0690 0.0601 0.0618 8,259,522 -0.01(-10.30%)
Oct 07, 2022 0.0696 0.0733 0.0660 0.0689 13,126,455 -0.01(-10.87%)
Oct 06, 2022 0.0703 0.0893 0.0650 0.0773 45,688,928 +0.02(+26.93%)
Oct 05, 2022 0.0634 0.0710 0.0590 0.0609 10,554,282 -0.00(-3.33%)
Oct 04, 2022 0.0800 0.0800 0.0606 0.0630 23,895,866 -0.01(-17.32%)
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.