ComSovereign Holding Corp. Common Stockのデータ

ComSovereign Holding Corp. Common Stockの基本情報

名前 ComSovereign Holding Corp. Common Stock
ティッカー COMS
United States
上場年 nan
セクター Capital Goods

ComSovereign Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.49 5.06 5.48 5.18 3889300.0 5.18
2021-02-12 5.39 4.69 4.9 5.02 8986800.0 5.02
2021-02-11 5.78 4.42 4.58 5.29 37219600.0 5.29
2021-02-10 5.55 4.8 5.45 4.98 2041900.0 4.98
2021-02-09 5.72 5.1 5.22 5.32 3285600.0 5.32
2021-02-08 5.41 4.63 4.85 5.09 3517900.0 5.09
2021-02-05 4.87 4.26 4.45 4.74 2264200.0 4.74
2021-02-04 4.69 4.37 4.69 4.4 550200.0 4.4
2021-02-03 4.86 4.43 4.65 4.6 955900.0 4.6
2021-02-02 4.98 4.3 4.6 4.63 1125500.0 4.63
2021-02-01 4.68 4.21 4.64 4.44 914200.0 4.44
2021-01-29 4.64 4.1 4.33 4.3 518900.0 4.3
2021-01-28 4.64 4.05 4.31 4.43 673300.0 4.43
2021-01-27 4.84 4.0 4.49 4.45 1853100.0 4.45
2021-01-26 5.0 3.54 3.75 4.5 4084600.0 4.5
2021-01-25 3.97 3.55 3.8 3.65 1115500.0 3.65
2021-01-22 3.49 3.0 3.0 3.34 2840700.0 3.34
2021-01-21 6.3 5.82 5.91 6.3 18300.0 6.3
2021-01-20 6.09 5.79 5.89 6.0 15000.0 6.0
2021-01-19 6.27 5.7 5.91 5.97 15700.0 5.97
2021-01-15 6.18 5.91 5.94 6.0 12000.0 6.0
2021-01-14 6.54 5.91 6.45 5.94 7000.0 5.94
2021-01-13 6.51 5.79 5.79 6.48 5000.0 6.48
2021-01-12 6.15 5.79 6.0 6.15 8800.0 6.15
2021-01-11 6.84 5.79 6.16 6.57 9700.0 6.57
2021-01-08 6.66 5.88 5.88 6.18 9300.0 6.18
2021-01-07 6.24 5.7 5.7 6.15 6700.0 6.15
2021-01-06 6.0 5.61 6.0 6.0 8100.0 6.0
2021-01-05 6.0 5.34 5.97 6.0 6300.0 6.0
2021-01-04 5.91 5.16 5.7 5.91 8200.0 5.91
2020-12-31 6.42 5.7 6.0 6.0 17800.0 6.0
2020-12-30 6.54 5.43 6.54 6.42 3700.0 6.42
2020-12-29 6.54 5.43 6.36 6.54 5100.0 6.54
2020-12-28 7.05 5.82 6.78 6.45 4900.0 6.45
2020-12-24 6.93 6.6 6.72 6.81 5900.0 6.81
2020-12-23 6.75 6.27 6.45 6.75 13400.0 6.75
2020-12-22 6.6 6.18 6.3 6.45 14000.0 6.45
2020-12-21 6.3 4.92 4.92 6.3 20900.0 6.3
2020-12-18 6.3 4.68 5.7 5.94 18100.0 5.94
2020-12-17 5.64 4.5 5.22 5.61 26100.0 5.61
2020-12-16 5.34 4.5 5.34 5.07 21200.0 5.07
2020-12-15 5.58 4.2 4.2 5.37 41900.0 5.37
2020-12-14 4.56 3.96 4.56 4.05 28000.0 4.05
2020-12-11 5.18 4.56 5.18 4.66 26900.0 4.66
2020-12-10 6.15 3.03 6.03 5.1 38000.0 5.1
2020-12-09 6.38 6.03 6.15 6.15 9500.0 6.15
2020-12-08 6.24 6.15 6.21 6.15 5800.0 6.15
2020-12-07 6.42 6.21 6.3 6.21 3500.0 6.21
2020-12-04 6.33 6.3 6.3 6.3 3400.0 6.3
2020-12-03 6.45 6.29 6.41 6.29 3600.0 6.29
2020-12-02 6.54 6.3 6.54 6.36 4200.0 6.36
2020-12-01 6.9 6.36 6.78 6.77 2600.0 6.77
2020-11-30 6.69 6.48 6.48 6.69 4700.0 6.69
2020-11-27 6.45 6.15 6.15 6.45 100.0 6.45
2020-11-25 6.33 6.18 6.24 6.18 5100.0 6.18
2020-11-24 6.24 6.18 6.18 6.21 3200.0 6.21
2020-11-23 6.48 6.03 6.3 6.21 11000.0 6.21
2020-11-20 6.87 6.3 6.87 6.3 9500.0 6.3
2020-11-19 7.05 6.89 6.89 6.9 3400.0 6.9
2020-11-18 7.02 6.87 6.87 6.87 1400.0 6.87
2020-11-17 6.9 6.66 6.66 6.81 1000.0 6.81
2020-11-16 7.05 6.57 6.57 6.66 3600.0 6.66
2020-11-13 6.9 6.53 6.9 6.9 3400.0 6.9
2020-11-12 6.81 6.65 6.75 6.65 900.0 6.65
2020-11-11 6.9 6.77 6.87 6.9 2000.0 6.9
2020-11-10 6.9 6.6 6.81 6.9 5200.0 6.9
2020-11-09 7.05 6.84 6.84 6.9 4400.0 6.9
2020-11-06 7.02 6.81 6.84 6.81 2600.0 6.81
2020-11-05 7.02 6.78 6.9 6.84 2900.0 6.84
2020-11-04 7.02 6.75 6.78 7.02 5100.0 7.02
2020-11-03 6.81 6.75 6.81 6.75 1500.0 6.75
2020-11-02 7.05 6.75 6.9 6.75 2100.0 6.75
2020-10-30 7.05 6.66 7.05 6.66 5200.0 6.66
2020-10-29 7.05 6.57 6.57 7.05 1000.0 7.05
2020-10-28 6.75 6.57 6.57 6.57 1100.0 6.57
2020-10-27 6.75 6.57 6.6 6.57 1800.0 6.57
2020-10-26 6.84 6.63 6.84 6.63 2900.0 6.63
2020-10-23 7.05 6.84 7.05 6.84 400.0 6.84
2020-10-22 6.96 6.81 6.81 6.96 1500.0 6.96
2020-10-21 7.2 6.81 7.05 6.81 1900.0 6.81
2020-10-20 7.32 6.99 7.32 6.99 700.0 6.99
2020-10-19 7.45 6.93 6.93 7.28 2200.0 7.28
2020-10-16 7.62 7.49 7.62 7.49 7100.0 7.49
2020-10-15 7.8 7.62 7.8 7.62 2500.0 7.62
2020-10-14 7.95 7.59 7.59 7.62 2600.0 7.62
2020-10-13 7.65 7.35 7.35 7.61 4900.0 7.61
2020-10-12 7.47 7.32 7.38 7.35 2600.0 7.35
2020-10-09 7.47 6.75 6.96 7.47 21000.0 7.47
2020-10-08 7.77 6.81 6.96 7.05 2100.0 7.05
2020-10-07 7.5 7.44 7.45 7.44 1300.0 7.44
2020-10-06 7.44 6.86 6.9 7.44 2100.0 7.44
2020-10-05 7.89 6.78 7.2 7.32 7100.0 7.32
2020-10-02 7.83 6.87 7.62 7.2 700.0 7.2
2020-10-01 7.56 7.2 7.2 7.5 6400.0 7.5
2020-09-30 8.4 7.2 8.4 7.2 3700.0 7.2
2020-09-29 7.95 7.41 7.95 7.65 1300.0 7.65
2020-09-28 8.34 7.38 8.31 7.56 6400.0 7.56
2020-09-25 8.22 7.47 7.47 7.83 5600.0 7.83
2020-09-24 8.4 7.38 7.95 7.38 6000.0 7.38
2020-09-23 8.4 7.5 8.4 7.5 15600.0 7.5
2020-09-22 8.4 7.65 7.89 8.37 2300.0 8.37
2020-09-21 7.89 7.86 7.89 7.86 700.0 7.86
2020-09-18 8.25 7.56 7.68 7.77 2400.0 7.77
2020-09-17 7.8 7.53 7.53 7.8 1400.0 7.8
2020-09-16 8.37 7.5 8.28 7.8 7000.0 7.8
2020-09-15 8.4 7.2 7.77 7.56 8700.0 7.56
2020-09-14 7.77 6.9 7.5 7.08 7800.0 7.08
2020-09-11 6.87 6.07 6.27 6.87 10600.0 6.87
2020-09-10 6.6 5.79 5.79 6.45 23200.0 6.45
2020-09-09 6.92 5.73 6.21 5.79 11000.0 5.79
2020-09-08 6.69 6.0 6.51 6.06 21900.0 6.06
2020-09-04 7.3 6.09 7.3 6.27 33700.0 6.27
2020-09-03 7.68 7.02 7.53 7.2 14400.0 7.2
2020-09-02 8.88 7.14 8.1 7.53 30900.0 7.53
2020-09-01 8.4 7.8 8.1 7.8 8400.0 7.8
2020-08-31 8.07 6.96 7.8 8.07 18200.0 8.07
2020-08-28 8.1 7.65 8.01 8.07 5300.0 8.07
2020-08-27 8.61 7.56 8.16 8.01 9800.0 8.01
2020-08-26 9.0 8.13 8.7 8.25 13800.0 8.25
2020-08-25 10.05 8.61 10.05 8.88 26600.0 8.88
2020-08-24 10.65 9.06 10.02 9.96 24800.0 9.96
2020-08-21 10.32 8.72 8.73 10.05 38900.0 10.05
2020-08-20 8.77 7.08 8.4 8.67 20300.0 8.67
2020-08-19 10.26 7.53 10.2 8.4 57900.0 8.4
2020-08-18 11.07 9.0 9.15 10.15 55200.0 10.15
2020-08-17 9.15 6.9 7.2 8.93 103700.0 8.93
2020-08-14 6.9 6.0 6.69 6.87 79100.0 6.87
2020-08-13 6.72 5.85 5.85 6.69 87200.0 6.69
2020-08-12 6.0 5.55 5.67 5.91 40100.0 5.91
2020-08-11 5.43 5.25 5.25 5.43 38300.0 5.43
2020-08-10 5.4 5.13 5.4 5.25 28600.0 5.25
2020-08-07 5.43 4.35 4.8 5.4 27300.0 5.4
2020-08-06 5.1 4.47 4.47 4.95 34400.0 4.95
2020-08-05 5.1 4.44 4.5 4.53 59800.0 4.53
2020-08-04 4.65 3.54 3.6 4.62 53100.0 4.62
2020-08-03 3.54 3.42 3.51 3.54 16500.0 3.54
2020-07-31 3.36 3.32 3.36 3.33 1700.0 3.33
2020-07-30 3.39 3.33 3.33 3.36 3500.0 3.36
2020-07-29 3.42 3.33 3.42 3.39 7100.0 3.39
2020-07-28 3.53 3.15 3.48 3.3 61900.0 3.3
2020-07-27 3.57 3.3 3.45 3.48 26900.0 3.48
2020-07-24 3.75 3.48 3.54 3.48 9200.0 3.48
2020-07-23 3.75 3.45 3.75 3.51 1300.0 3.51
2020-07-22 3.77 3.45 3.45 3.75 5300.0 3.75
2020-07-21 3.75 3.27 3.3 3.45 9200.0 3.45
2020-07-20 3.39 3.15 3.33 3.33 2900.0 3.33
2020-07-17 3.45 3.15 3.22 3.15 5400.0 3.15
2020-07-16 3.3 3.15 3.15 3.3 2100.0 3.3
2020-07-15 3.15 3.12 3.12 3.15 900.0 3.15
2020-07-14 3.3 3.12 3.15 3.3 2900.0 3.3
2020-07-13 3.21 3.15 3.15 3.15 5800.0 3.15
2020-07-10 3.24 2.55 3.15 3.24 24100.0 3.24
2020-07-09 3.24 3.15 3.15 3.24 1400.0 3.24
2020-07-08 3.3 2.7 3.09 3.15 5200.0 3.15
2020-07-07 3.27 3.09 3.24 3.21 3200.0 3.21
2020-07-06 3.27 3.09 3.19 3.24 4800.0 3.24
2020-07-02 3.3 3.15 3.15 3.3 3100.0 3.3
2020-07-01 3.39 3.0 3.21 3.15 9400.0 3.15
2020-06-30 3.27 2.58 2.58 3.15 1300.0 3.15
2020-06-29 3.42 2.58 3.3 3.15 8400.0 3.15
2020-06-26 3.27 2.88 3.03 3.27 1900.0 3.27
2020-06-25 3.27 3.12 3.27 3.15 1600.0 3.15
2020-06-24 3.3 2.79 3.27 3.0 10500.0 3.0
2020-06-23 3.24 2.73 3.15 3.0 2700.0 3.0
2020-06-22 3.3 2.7 2.85 3.15 7400.0 3.15
2020-06-19 3.3 2.64 2.82 3.03 14400.0 3.03
2020-06-18 2.85 2.55 2.85 2.55 1000.0 2.55
2020-06-17 2.85 2.19 2.19 2.85 4800.0 2.85
2020-06-16 3.0 2.13 2.55 2.16 20200.0 2.16
2020-06-15 2.55 2.4 2.52 2.49 3000.0 2.49
2020-06-12 2.65 1.83 2.65 2.55 3700.0 2.55
2020-06-11 2.67 2.4 2.57 2.67 4600.0 2.67
2020-06-10 2.58 2.43 2.54 2.58 4500.0 2.58
2020-06-09 2.73 2.49 2.73 2.52 4300.0 2.52
2020-06-08 2.88 2.43 2.88 2.55 4700.0 2.55
2020-06-05 2.88 2.46 2.52 2.88 8200.0 2.88
2020-06-04 2.55 2.49 2.55 2.55 900.0 2.55
2020-06-03 2.7 2.43 2.65 2.7 3300.0 2.7
2020-06-02 2.7 2.49 2.7 2.61 1400.0 2.61
2020-06-01 2.76 2.43 2.73 2.43 5100.0 2.43
2020-05-29 2.79 2.73 2.79 2.73 2200.0 2.73
2020-05-28 2.79 2.7 2.7 2.73 2200.0 2.73
2020-05-27 2.88 2.7 2.85 2.7 5900.0 2.7
2020-05-26 2.88 2.55 2.55 2.85 2600.0 2.85
2020-05-22 2.91 2.49 2.85 2.55 4500.0 2.55
2020-05-21 2.87 2.76 2.76 2.85 600.0 2.85
2020-05-20 2.91 2.7 2.7 2.82 2600.0 2.82
2020-05-19 2.91 2.49 2.89 2.7 6200.0 2.7
2020-05-18 2.91 2.58 2.7 2.91 3700.0 2.91
2020-05-15 3.0 2.49 2.6 2.7 4300.0 2.7
2020-05-14 2.67 2.25 2.64 2.49 3800.0 2.49
2020-05-13 2.7 2.67 2.7 2.67 900.0 2.67
2020-05-12 2.85 2.7 2.79 2.73 6600.0 2.73
2020-05-11 2.97 2.85 2.97 2.85 400.0 2.85
2020-05-08 2.97 2.7 2.93 2.97 1200.0 2.97
2020-05-07 3.15 3.0 3.15 3.0 1000.0 3.0
2020-05-06 3.24 3.21 3.24 3.21 800.0 3.21
2020-05-05 3.27 3.09 3.27 3.24 700.0 3.24
2020-05-04 3.27 3.27 3.27 3.27 0.0 3.27
2020-05-01 3.27 2.85 3.27 3.27 1300.0 3.27
2020-04-30 3.27 2.92 2.92 3.21 2300.0 3.21
2020-04-29 3.27 2.46 3.0 3.0 2300.0 3.0
2020-04-28 3.15 3.0 3.0 3.03 3200.0 3.03
2020-04-27 3.3 3.0 3.3 3.27 2000.0 3.27
2020-04-24 3.3 2.7 3.3 3.3 3300.0 3.3
2020-04-23 3.3 3.0 3.15 3.3 1300.0 3.3
2020-04-22 3.15 3.15 3.15 3.15 4300.0 3.15
2020-04-21 3.18 3.03 3.15 3.15 3400.0 3.15
2020-04-20 3.72 3.05 3.45 3.45 5600.0 3.45
2020-04-17 3.75 3.15 3.27 3.45 2800.0 3.45
2020-04-16 3.63 3.12 3.63 3.27 4000.0 3.27
2020-04-15 3.63 3.63 3.63 3.63 100.0 3.63
2020-04-14 3.75 3.42 3.54 3.75 4700.0 3.75
2020-04-13 3.93 3.15 3.3 3.6 5700.0 3.6
2020-04-09 3.45 3.39 3.42 3.45 1700.0 3.45
2020-04-08 3.69 3.39 3.39 3.69 500.0 3.69
2020-04-07 3.75 3.36 3.36 3.42 5800.0 3.42
2020-04-06 3.72 3.33 3.53 3.33 800.0 3.33
2020-04-03 3.69 3.03 3.54 3.69 900.0 3.69
2020-04-02 3.72 3.36 3.59 3.66 2400.0 3.66
2020-04-01 3.67 3.6 3.67 3.62 400.0 3.62
2020-03-31 3.96 3.3 3.3 3.75 4600.0 3.75
2020-03-30 3.84 3.69 3.78 3.84 1100.0 3.84
2020-03-27 4.05 3.0 3.54 3.87 5300.0 3.87
2020-03-26 3.63 3.48 3.48 3.63 7600.0 3.63
2020-03-25 3.6 3.03 3.09 3.48 3200.0 3.48
2020-03-24 3.6 3.09 3.42 3.09 5100.0 3.09
2020-03-23 3.57 2.53 2.82 3.54 11100.0 3.54
2020-03-20 3.0 2.91 2.91 3.0 700.0 3.0
2020-03-19 3.3 2.7 3.12 2.91 12000.0 2.91
2020-03-18 3.24 2.4 2.55 2.7 6500.0 2.7
2020-03-17 2.85 2.4 2.7 2.7 5100.0 2.7
2020-03-16 3.3 2.7 3.0 3.18 1000.0 3.18
2020-03-13 3.0 2.83 3.0 3.0 200.0 3.0
2020-03-12 3.42 2.93 3.42 3.0 1600.0 3.0
2020-03-11 3.4 3.24 3.4 3.24 1100.0 3.24
2020-03-10 3.48 3.21 3.36 3.42 600.0 3.42
2020-03-09 3.6 3.12 3.6 3.54 2400.0 3.54
2020-03-06 3.6 3.24 3.42 3.6 1300.0 3.6
2020-03-05 3.45 3.36 3.36 3.42 800.0 3.42
2020-03-04 3.51 3.45 3.51 3.45 3200.0 3.45
2020-03-03 3.6 3.51 3.6 3.51 300.0 3.51
2020-03-02 3.6 3.6 3.6 3.6 2800.0 3.6
2020-02-28 3.75 3.45 3.45 3.6 1600.0 3.6
2020-02-27 3.6 3.39 3.51 3.45 2500.0 3.45
2020-02-26 3.9 3.53 3.87 3.53 2200.0 3.53
2020-02-25 4.05 3.6 3.6 3.66 7100.0 3.66
2020-02-24 3.69 3.18 3.69 3.3 5400.0 3.3
2020-02-21 4.05 3.99 4.05 3.99 1300.0 3.99
2020-02-20 3.9 3.72 3.87 3.9 1900.0 3.9
2020-02-19 3.9 3.62 3.63 3.75 6100.0 3.75
2020-02-18 3.63 3.6 3.6 3.63 1300.0 3.63