Other OTC - Delayed Quote • USD
COMSovereign Holding Corp. (COMS)
At close: April 25 at 2:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 25, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,100 |
Apr 24, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 400 |
Apr 23, 2024 | 0.2400 | 0.2420 | 0.2000 | 0.2000 | 0.2000 | 1,500 |
Apr 22, 2024 | 0.2400 | 0.2600 | 0.2000 | 0.2600 | 0.2600 | 1,900 |
Apr 19, 2024 | 0.2300 | 0.2600 | 0.2000 | 0.2420 | 0.2420 | 600 |
Apr 18, 2024 | 0.2100 | 0.2600 | 0.2100 | 0.2600 | 0.2600 | 700 |
Apr 17, 2024 | 0.2600 | 0.2600 | 0.1800 | 0.2000 | 0.2000 | 3,900 |
Apr 16, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,400 |
Apr 15, 2024 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | 0.2400 | 2,500 |
Apr 12, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 2,200 |
Apr 11, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 |
Apr 10, 2024 | 0.2000 | 0.2030 | 0.2000 | 0.2030 | 0.2030 | 1,900 |
Apr 9, 2024 | 0.2000 | 0.2400 | 0.2000 | 0.2200 | 0.2200 | 11,900 |
Apr 8, 2024 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | - |
Apr 5, 2024 | 0.2200 | 0.2200 | 0.1610 | 0.1770 | 0.1770 | 1,300 |
Apr 4, 2024 | 0.1900 | 0.2190 | 0.1600 | 0.1600 | 0.1600 | 1,200 |
Apr 3, 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2300 | 0.2300 | 2,800 |
Apr 2, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 4,600 |
Apr 1, 2024 | 0.1740 | 0.2600 | 0.1740 | 0.1900 | 0.1900 | 6,500 |
Mar 28, 2024 | 0.1670 | 0.1700 | 0.1670 | 0.1700 | 0.1700 | 1,000 |
Mar 27, 2024 | 0.1670 | 0.1800 | 0.1620 | 0.1620 | 0.1620 | 1,700 |
Mar 26, 2024 | 0.1600 | 0.1780 | 0.1600 | 0.1780 | 0.1780 | 2,900 |
Mar 25, 2024 | 0.1730 | 0.2100 | 0.1600 | 0.2100 | 0.2100 | 3,600 |
Mar 22, 2024 | 0.1600 | 0.2400 | 0.1600 | 0.2100 | 0.2100 | 11,100 |
Mar 21, 2024 | 0.1730 | 0.2200 | 0.1730 | 0.2000 | 0.2000 | 1,200 |
Mar 20, 2024 | 0.1770 | 0.2400 | 0.1770 | 0.1770 | 0.1770 | 2,200 |
Mar 19, 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 2,200 |
Mar 18, 2024 | 0.2100 | 0.2350 | 0.2000 | 0.2000 | 0.2000 | 2,200 |
Mar 15, 2024 | 0.2100 | 0.2400 | 0.2010 | 0.2010 | 0.2010 | 10,800 |
Mar 14, 2024 | 0.2000 | 0.2070 | 0.2000 | 0.2070 | 0.2070 | 700 |
Mar 13, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2300 | 0.2300 | 18,600 |
Mar 12, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 6,800 |
Mar 11, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 2,000 |
Mar 8, 2024 | 0.2000 | 0.2000 | 0.1910 | 0.2000 | 0.2000 | 15,800 |
Mar 7, 2024 | 0.2100 | 0.2750 | 0.1950 | 0.2000 | 0.2000 | 31,500 |
Mar 6, 2024 | 0.2000 | 0.3270 | 0.2000 | 0.2200 | 0.2200 | 6,200 |
Mar 5, 2024 | 0.1750 | 0.2500 | 0.1750 | 0.2500 | 0.2500 | 37,600 |
Mar 4, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 1,800 |
Mar 1, 2024 | 0.1810 | 0.1810 | 0.1800 | 0.1800 | 0.1800 | 3,900 |
Feb 29, 2024 | 0.2000 | 0.2110 | 0.1900 | 0.1900 | 0.1900 | 2,700 |
Feb 28, 2024 | 0.1350 | 0.2550 | 0.1350 | 0.2280 | 0.2280 | 90,800 |
Feb 27, 2024 | 0.3000 | 0.3300 | 0.1110 | 0.1500 | 0.1500 | 227,500 |
Feb 26, 2024 | 0.3310 | 0.3310 | 0.3300 | 0.3300 | 0.3300 | 13,700 |
Feb 23, 2024 | 0.3310 | 0.3340 | 0.3310 | 0.3310 | 0.3310 | 9,100 |
Feb 22, 2024 | 0.3310 | 0.3400 | 0.3310 | 0.3320 | 0.3320 | 7,700 |
Feb 21, 2024 | 0.3310 | 0.4370 | 0.3310 | 0.3650 | 0.3650 | 6,700 |
Feb 20, 2024 | 0.3300 | 0.3310 | 0.3300 | 0.3310 | 0.3310 | 1,900 |
Feb 16, 2024 | 0.3900 | 0.4440 | 0.3300 | 0.3600 | 0.3600 | 5,900 |
Feb 15, 2024 | 0.4670 | 0.4670 | 0.3900 | 0.4440 | 0.4440 | 3,600 |
Feb 14, 2024 | 0.3900 | 0.5090 | 0.3900 | 0.3900 | 0.3900 | 2,000 |
Feb 13, 2024 | 0.3900 | 0.5100 | 0.3900 | 0.5000 | 0.5000 | 3,600 |
Feb 12, 2024 | 0.4630 | 0.4920 | 0.4100 | 0.4920 | 0.4920 | 13,400 |
Feb 9, 2024 | 0.4610 | 0.5440 | 0.4610 | 0.4630 | 0.4630 | 14,500 |
Feb 8, 2024 | 0.4730 | 0.4730 | 0.4610 | 0.4610 | 0.4610 | 3,400 |
Feb 7, 2024 | 0.4750 | 0.5300 | 0.4730 | 0.4750 | 0.4750 | 10,100 |
Feb 6, 2024 | 0.5310 | 0.5800 | 0.4730 | 0.4730 | 0.4730 | 16,900 |
Feb 5, 2024 | 0.4780 | 0.6500 | 0.4720 | 0.5310 | 0.5310 | 38,300 |
Feb 2, 2024 | 0.4600 | 0.6630 | 0.4590 | 0.6530 | 0.6530 | 27,100 |
Feb 1, 2024 | 0.4590 | 0.6600 | 0.4570 | 0.4590 | 0.4590 | 117,400 |
Jan 31, 2024 | 0.3100 | 0.6010 | 0.3050 | 0.5450 | 0.5450 | 209,400 |
Jan 30, 2024 | 0.6200 | 0.6500 | 0.5820 | 0.6010 | 0.6010 | 147,700 |
Jan 29, 2024 | 0.6800 | 0.7000 | 0.5650 | 0.6030 | 0.6030 | 33,200 |
Jan 26, 2024 | 0.6700 | 0.7790 | 0.6700 | 0.7000 | 0.7000 | 6,800 |
Jan 25, 2024 | 0.7730 | 0.7730 | 0.7010 | 0.7010 | 0.7010 | 5,400 |
Jan 24, 2024 | 0.7700 | 0.8000 | 0.6740 | 0.7000 | 0.7000 | 31,400 |
Jan 23, 2024 | 0.8600 | 0.8600 | 0.7550 | 0.7720 | 0.7720 | 16,600 |
Jan 22, 2024 | 0.7720 | 0.8700 | 0.7720 | 0.7820 | 0.7820 | 54,100 |
Jan 19, 2024 | 0.8300 | 0.8300 | 0.6300 | 0.7700 | 0.7700 | 26,900 |
Jan 18, 2024 | 0.8100 | 0.8560 | 0.7560 | 0.7930 | 0.7930 | 17,800 |
Jan 17, 2024 | 0.8100 | 0.8350 | 0.8100 | 0.8100 | 0.8100 | 5,000 |
Jan 16, 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 13,900 |
Jan 12, 2024 | 0.8470 | 0.8660 | 0.8100 | 0.8100 | 0.8100 | 12,400 |
Jan 11, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 10,800 |
Jan 10, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 16,200 |
Jan 9, 2024 | 0.8500 | 0.8900 | 0.8450 | 0.8800 | 0.8800 | 4,100 |
Jan 8, 2024 | 0.8890 | 0.8890 | 0.8690 | 0.8700 | 0.8700 | 2,600 |
Jan 5, 2024 | 0.8410 | 0.8600 | 0.8410 | 0.8500 | 0.8500 | 4,400 |
Jan 4, 2024 | 0.8600 | 0.8600 | 0.8150 | 0.8410 | 0.8410 | 3,900 |
Jan 3, 2024 | 0.8590 | 0.8780 | 0.8110 | 0.8120 | 0.8120 | 6,100 |
Jan 2, 2024 | 0.8020 | 0.8650 | 0.8020 | 0.8590 | 0.8590 | 4,700 |
Dec 29, 2023 | 0.8800 | 0.8890 | 0.8300 | 0.8300 | 0.8300 | 23,500 |
Dec 28, 2023 | 0.8300 | 0.8620 | 0.8300 | 0.8310 | 0.8310 | 16,400 |
Dec 27, 2023 | 0.8800 | 0.8900 | 0.8350 | 0.8590 | 0.8590 | 25,000 |
Dec 26, 2023 | 0.9300 | 0.9300 | 0.7500 | 0.7980 | 0.7980 | 29,400 |
Dec 22, 2023 | 0.9500 | 1.0000 | 0.8270 | 0.8800 | 0.8800 | 34,600 |
Dec 21, 2023 | 0.9840 | 0.9900 | 0.9370 | 0.9500 | 0.9500 | 12,800 |
Dec 20, 2023 | 0.9680 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 11,500 |
Dec 19, 2023 | 1.0160 | 1.0200 | 0.9600 | 0.9730 | 0.9730 | 17,500 |
Dec 18, 2023 | 0.9700 | 1.0000 | 0.9600 | 0.9780 | 0.9780 | 6,800 |
Dec 15, 2023 | 0.9600 | 1.0140 | 0.9600 | 0.9600 | 0.9600 | 13,900 |
Dec 14, 2023 | 0.9900 | 1.0110 | 0.9500 | 0.9500 | 0.9500 | 14,500 |
Dec 13, 2023 | 0.9930 | 1.0300 | 0.9000 | 1.0000 | 1.0000 | 21,700 |
Dec 12, 2023 | 0.9410 | 1.0300 | 0.9410 | 0.9680 | 0.9680 | 14,000 |
Dec 11, 2023 | 1.0000 | 1.0300 | 0.9000 | 0.9900 | 0.9900 | 20,400 |
Dec 8, 2023 | 1.0700 | 1.1400 | 1.0400 | 1.0400 | 1.0400 | 9,700 |
Dec 7, 2023 | 1.0760 | 1.1100 | 1.0090 | 1.0400 | 1.0400 | 24,300 |
Dec 6, 2023 | 1.0800 | 1.1500 | 0.9600 | 0.9600 | 0.9600 | 24,800 |
Dec 5, 2023 | 1.1000 | 1.1490 | 1.0200 | 1.1160 | 1.1160 | 15,800 |
Dec 4, 2023 | 1.1500 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 20,500 |
Dec 1, 2023 | 1.1000 | 1.1190 | 1.0600 | 1.0800 | 1.0800 | 15,800 |
Nov 30, 2023 | 1.1200 | 1.2000 | 1.0300 | 1.0700 | 1.0700 | 34,500 |
Nov 29, 2023 | 1.0700 | 1.1310 | 1.0400 | 1.0600 | 1.0600 | 10,500 |
Nov 28, 2023 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 7,500 |
Nov 27, 2023 | 1.0200 | 1.1200 | 1.0200 | 1.0900 | 1.0900 | 7,900 |
Nov 24, 2023 | 1.0400 | 1.1100 | 1.0250 | 1.0400 | 1.0400 | 3,500 |
Nov 22, 2023 | 1.0100 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 6,100 |
Nov 21, 2023 | 1.0400 | 1.1500 | 1.0100 | 1.0900 | 1.0900 | 19,600 |
Nov 20, 2023 | 0.9830 | 1.1800 | 0.9300 | 1.1100 | 1.1100 | 7,800 |
Nov 17, 2023 | 0.9090 | 1.0000 | 0.9090 | 0.9600 | 0.9600 | 7,500 |
Nov 16, 2023 | 1.0400 | 1.0400 | 0.9020 | 1.0400 | 1.0400 | 19,600 |
Nov 15, 2023 | 1.0400 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 5,000 |
Nov 14, 2023 | 1.0400 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 9,600 |
Nov 13, 2023 | 0.9770 | 1.0480 | 0.9000 | 0.9750 | 0.9750 | 8,300 |
Nov 10, 2023 | 0.9390 | 1.0360 | 0.8500 | 0.8930 | 0.8930 | 12,700 |
Nov 9, 2023 | 0.9880 | 0.9880 | 0.9600 | 0.9880 | 0.9880 | 11,200 |
Nov 8, 2023 | 1.0000 | 1.0400 | 0.9910 | 1.0400 | 1.0400 | 3,200 |
Nov 7, 2023 | 1.1000 | 1.1050 | 1.0000 | 1.0000 | 1.0000 | 16,800 |
Nov 6, 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0590 | 1.0590 | 7,600 |
Nov 3, 2023 | 0.9000 | 1.1000 | 0.8250 | 1.0600 | 1.0600 | 60,700 |
Nov 2, 2023 | 0.8700 | 0.8940 | 0.8010 | 0.8200 | 0.8200 | 7,400 |
Nov 1, 2023 | 0.8200 | 0.8740 | 0.8200 | 0.8200 | 0.8200 | 3,800 |
Oct 31, 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 4,100 |
Oct 30, 2023 | 0.8080 | 0.8350 | 0.7510 | 0.8000 | 0.8000 | 10,000 |
Oct 27, 2023 | 0.8290 | 0.8500 | 0.7770 | 0.7770 | 0.7770 | 13,500 |
Oct 26, 2023 | 0.8070 | 0.8560 | 0.7850 | 0.7910 | 0.7910 | 10,600 |
Oct 25, 2023 | 0.8570 | 0.8990 | 0.8400 | 0.8400 | 0.8400 | 7,900 |
Oct 24, 2023 | 0.8600 | 0.9100 | 0.8500 | 0.8560 | 0.8560 | 7,300 |
Oct 23, 2023 | 0.9100 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 5,500 |
Oct 20, 2023 | 0.9750 | 0.9750 | 0.9100 | 0.9100 | 0.9100 | 9,000 |
Oct 19, 2023 | 1.0100 | 1.0100 | 0.8990 | 0.9700 | 0.9700 | 13,100 |
Oct 18, 2023 | 0.9980 | 1.0190 | 0.8740 | 0.9200 | 0.9200 | 20,100 |
Oct 17, 2023 | 0.8090 | 1.2000 | 0.8090 | 0.9810 | 0.9810 | 342,700 |
Oct 16, 2023 | 0.8410 | 0.9600 | 0.7820 | 0.8610 | 0.8610 | 21,900 |
Oct 13, 2023 | 0.8360 | 1.0000 | 0.7400 | 0.8200 | 0.8200 | 137,400 |
Oct 12, 2023 | 0.7930 | 0.9200 | 0.7320 | 0.8100 | 0.8100 | 55,600 |
Oct 11, 2023 | 0.8360 | 0.8360 | 0.7500 | 0.7500 | 0.7500 | 52,300 |
Oct 10, 2023 | 0.8310 | 0.8310 | 0.7910 | 0.8190 | 0.8190 | 32,700 |
Oct 9, 2023 | 1.1400 | 1.1500 | 0.8120 | 0.8300 | 0.8300 | 80,100 |
Oct 6, 2023 | 1.2400 | 1.2400 | 1.0700 | 1.1400 | 1.1400 | 12,700 |
Oct 5, 2023 | 1.1400 | 1.1880 | 1.1200 | 1.1400 | 1.1400 | 5,700 |
Oct 4, 2023 | 1.2250 | 1.2250 | 1.1300 | 1.1600 | 1.1600 | 10,800 |
Oct 3, 2023 | 1.2600 | 1.2600 | 1.1600 | 1.2090 | 1.2090 | 22,500 |
Oct 2, 2023 | 1.2100 | 1.2380 | 1.2000 | 1.2200 | 1.2200 | 8,800 |
Sep 29, 2023 | 1.2580 | 1.2580 | 1.1800 | 1.1850 | 1.1850 | 7,500 |
Sep 28, 2023 | 1.2500 | 1.2700 | 1.1900 | 1.2070 | 1.2070 | 18,100 |
Sep 27, 2023 | 1.2600 | 1.2950 | 1.2300 | 1.2500 | 1.2500 | 12,600 |
Sep 26, 2023 | 1.2500 | 1.2780 | 1.1900 | 1.2500 | 1.2500 | 8,400 |
Sep 25, 2023 | 1.3050 | 1.3050 | 1.2350 | 1.2700 | 1.2700 | 7,400 |
Sep 22, 2023 | 1.2600 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 15,900 |
Sep 21, 2023 | 1.2600 | 1.3070 | 1.2500 | 1.3070 | 1.3070 | 4,900 |
Sep 20, 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 3,200 |
Sep 19, 2023 | 1.2800 | 1.3400 | 1.2100 | 1.2560 | 1.2560 | 10,300 |
Sep 18, 2023 | 1.3500 | 1.3900 | 1.2100 | 1.2200 | 1.2200 | 45,800 |
Sep 15, 2023 | 1.4000 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 25,000 |
Sep 14, 2023 | 1.4400 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 10,800 |
Sep 13, 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 7,500 |
Sep 12, 2023 | 1.4000 | 1.5100 | 1.3200 | 1.3900 | 1.3900 | 42,500 |
Sep 11, 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4460 | 1.4460 | 19,600 |
Sep 8, 2023 | 1.4490 | 1.5200 | 1.4190 | 1.4700 | 1.4700 | 5,200 |
Sep 7, 2023 | 1.3800 | 1.4590 | 1.3800 | 1.4500 | 1.4500 | 4,500 |
Sep 6, 2023 | 1.5000 | 1.5300 | 1.4000 | 1.4200 | 1.4200 | 10,500 |
Sep 5, 2023 | 1.5200 | 1.5300 | 1.4300 | 1.4990 | 1.4990 | 16,000 |
Sep 1, 2023 | 1.3900 | 1.5100 | 1.3700 | 1.4200 | 1.4200 | 46,200 |
Aug 31, 2023 | 1.3550 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 17,200 |
Aug 30, 2023 | 1.2960 | 1.3870 | 1.2960 | 1.3600 | 1.3600 | 17,500 |
Aug 29, 2023 | 1.2800 | 1.4000 | 1.2700 | 1.3500 | 1.3500 | 14,900 |
Aug 28, 2023 | 1.3000 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 39,000 |
Aug 25, 2023 | 1.2700 | 1.3500 | 1.2700 | 1.3020 | 1.3020 | 6,900 |
Aug 24, 2023 | 1.3800 | 1.3800 | 1.2800 | 1.2850 | 1.2850 | 15,700 |
Aug 23, 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 10,200 |
Aug 22, 2023 | 1.3600 | 1.3690 | 1.2800 | 1.3000 | 1.3000 | 21,700 |
Aug 21, 2023 | 1.3400 | 1.3510 | 1.3000 | 1.3100 | 1.3100 | 11,800 |
Aug 18, 2023 | 1.5800 | 1.5800 | 1.3300 | 1.3400 | 1.3400 | 36,600 |
Aug 17, 2023 | 1.5250 | 1.5900 | 1.4600 | 1.5100 | 1.5100 | 20,500 |
Aug 16, 2023 | 1.5900 | 1.6200 | 1.4900 | 1.5600 | 1.5600 | 12,200 |
Aug 15, 2023 | 1.5700 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 26,700 |
Aug 14, 2023 | 1.5900 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 29,400 |
Aug 11, 2023 | 1.6680 | 1.6680 | 1.5400 | 1.6300 | 1.6300 | 63,800 |
Aug 10, 2023 | 1.6700 | 1.6900 | 1.6200 | 1.6540 | 1.6540 | 19,100 |
Aug 9, 2023 | 1.7200 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 8,500 |
Aug 8, 2023 | 1.6660 | 1.7000 | 1.5900 | 1.6430 | 1.6430 | 21,900 |
Aug 7, 2023 | 1.6800 | 1.7600 | 1.6500 | 1.6500 | 1.6500 | 13,700 |
Aug 4, 2023 | 1.7250 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 20,200 |
Aug 3, 2023 | 1.6700 | 1.7600 | 1.6700 | 1.7100 | 1.7100 | 15,400 |
Aug 2, 2023 | 1.7400 | 1.7430 | 1.6700 | 1.7000 | 1.7000 | 7,000 |
Aug 1, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 13,300 |
Jul 31, 2023 | 1.7300 | 1.7800 | 1.7210 | 1.7700 | 1.7700 | 17,600 |
Jul 28, 2023 | 1.7440 | 1.7500 | 1.7010 | 1.7300 | 1.7300 | 8,200 |
Jul 27, 2023 | 1.7500 | 1.7740 | 1.7100 | 1.7270 | 1.7270 | 20,400 |
Jul 26, 2023 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 32,900 |
Jul 25, 2023 | 1.7000 | 1.8200 | 1.6500 | 1.7800 | 1.7800 | 66,800 |
Jul 24, 2023 | 1.7000 | 1.7070 | 1.6600 | 1.7000 | 1.7000 | 17,300 |
Jul 21, 2023 | 1.7120 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 28,000 |
Jul 20, 2023 | 1.6700 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 17,700 |
Jul 19, 2023 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 22,500 |
Jul 18, 2023 | 1.6900 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 36,600 |
Jul 17, 2023 | 1.7200 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 24,800 |
Jul 14, 2023 | 1.7600 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 22,400 |
Jul 13, 2023 | 1.7600 | 1.7700 | 1.6600 | 1.7700 | 1.7700 | 97,300 |
Jul 12, 2023 | 1.7400 | 1.8610 | 1.6600 | 1.7800 | 1.7800 | 169,800 |
Jul 11, 2023 | 1.6950 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 17,200 |
Jul 10, 2023 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 20,600 |
Jul 7, 2023 | 1.6650 | 1.6900 | 1.6300 | 1.6720 | 1.6720 | 28,300 |
Jul 6, 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 20,100 |
Jul 5, 2023 | 1.6700 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 28,400 |
Jul 3, 2023 | 1.6900 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 23,300 |
Jun 30, 2023 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 29,800 |
Jun 29, 2023 | 1.6800 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 25,900 |
Jun 28, 2023 | 1.7500 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 20,600 |
Jun 27, 2023 | 1.7400 | 1.8200 | 1.6200 | 1.7500 | 1.7500 | 36,000 |
Jun 26, 2023 | 1.8400 | 1.9300 | 1.7300 | 1.7900 | 1.7900 | 31,500 |
Jun 23, 2023 | 1.9400 | 1.9400 | 1.8350 | 1.9000 | 1.9000 | 44,300 |
Jun 22, 2023 | 1.6000 | 1.9900 | 1.6000 | 1.9800 | 1.9800 | 148,900 |
Jun 21, 2023 | 1.6900 | 1.7100 | 1.4400 | 1.6400 | 1.6400 | 146,200 |
Jun 20, 2023 | 1.8000 | 1.8000 | 1.6000 | 1.7700 | 1.7700 | 132,300 |
Jun 16, 2023 | 2.0400 | 2.1200 | 1.7100 | 1.7800 | 1.7800 | 1,640,700 |
Jun 15, 2023 | 1.8500 | 1.9100 | 1.7400 | 1.8500 | 1.8500 | 113,500 |
Jun 14, 2023 | 1.9200 | 1.9700 | 1.8200 | 1.8700 | 1.8700 | 166,300 |
Jun 13, 2023 | 1.8000 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 28,000 |
Jun 12, 2023 | 1.6700 | 1.7600 | 1.6500 | 1.7600 | 1.7600 | 33,800 |
Jun 9, 2023 | 1.5700 | 1.7200 | 1.5700 | 1.7100 | 1.7100 | 53,400 |
Jun 8, 2023 | 1.6800 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 47,700 |
Jun 7, 2023 | 1.6900 | 1.7100 | 1.6300 | 1.7000 | 1.7000 | 30,700 |
Jun 6, 2023 | 1.6750 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 17,100 |
Jun 5, 2023 | 1.6800 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 31,800 |
Jun 2, 2023 | 1.6400 | 1.7200 | 1.6300 | 1.7200 | 1.7200 | 31,400 |
Jun 1, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 31,000 |
May 31, 2023 | 1.6300 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 40,600 |
May 30, 2023 | 1.6500 | 1.7400 | 1.6340 | 1.6500 | 1.6500 | 63,700 |
May 26, 2023 | 1.7200 | 1.7700 | 1.6100 | 1.6850 | 1.6850 | 72,800 |
May 25, 2023 | 1.8000 | 1.8100 | 1.7200 | 1.7800 | 1.7800 | 59,400 |
May 24, 2023 | 1.8200 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 47,200 |
May 23, 2023 | 1.7800 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 61,900 |
May 22, 2023 | 1.7700 | 1.8800 | 1.7510 | 1.7900 | 1.7900 | 54,800 |
May 19, 2023 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 16,500 |
May 18, 2023 | 1.7800 | 1.8470 | 1.7600 | 1.8000 | 1.8000 | 21,900 |
May 17, 2023 | 1.7400 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 43,300 |
May 16, 2023 | 1.7650 | 1.7900 | 1.7100 | 1.7600 | 1.7600 | 46,900 |
May 15, 2023 | 1.7500 | 1.7800 | 1.6900 | 1.7600 | 1.7600 | 50,800 |
May 12, 2023 | 1.7800 | 1.7800 | 1.6600 | 1.6900 | 1.6900 | 42,500 |
May 11, 2023 | 1.7400 | 1.8200 | 1.7100 | 1.7700 | 1.7700 | 35,900 |
May 10, 2023 | 1.8000 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 47,400 |
May 9, 2023 | 1.8600 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 47,900 |
May 8, 2023 | 1.9400 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 46,700 |
May 5, 2023 | 1.9900 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 99,100 |
May 4, 2023 | 1.8600 | 2.0000 | 1.7500 | 1.9600 | 1.9600 | 258,100 |
May 3, 2023 | 2.0100 | 2.7600 | 1.8350 | 1.9000 | 1.9000 | 1,161,200 |
May 2, 2023 | 1.9600 | 2.0920 | 1.7800 | 1.8900 | 1.8900 | 147,000 |
May 1, 2023 | 1.7900 | 1.9400 | 1.7900 | 1.8400 | 1.8400 | 64,300 |
Apr 28, 2023 | 1.7600 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 56,000 |
Apr 27, 2023 | 1.7300 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 42,000 |
Related Tickers
UCL uCloudlink Group Inc.
1.3700
-2.14%
B7O.F CITIC Telecom International Holdings Limited
0.3100
+1.31%
SNCM.TA Suny Cellular Communication Ltd
103.60
-1.33%
0DPU.IL Proximus PLC
7.03
+3.73%
NVAY.SG Jasmine International Public Company Limited
0.0660
+2.33%
JASN.F Jasmine International Public Company Limited
0.0575
+43.75%
TIIAY Telecom Italia S.p.A.
2.3200
-1.28%
VODPF Vodafone Group Public Limited Company
0.8264
0.00%
CNSL Consolidated Communications Holdings, Inc.
4.2700
+0.71%
KORE KORE Group Holdings, Inc.
0.7796
-2.42%