Comtech Telecom Company (NQ: CMTL )

3.190 -0.050 (-1.54%)
Streaming Delayed Price Updated: 11:24 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 3.310 3.450 3.210 3.240 378,751 +0.02(+0.62%)
Jul 30, 2024 3.330 3.380 3.200 3.220 265,776 -0.10(-3.01%)
Jul 29, 2024 3.490 3.600 3.260 3.320 424,857 -0.08(-2.35%)
Jul 26, 2024 3.150 3.495 3.130 3.400 581,310 +0.25(+7.94%)
Jul 25, 2024 3.050 3.180 3.040 3.150 179,040 +0.09(+2.94%)
Jul 24, 2024 3.130 3.220 3.050 3.060 319,203 -0.08(-2.55%)
Jul 23, 2024 3.050 3.240 3.050 3.140 263,957 +0.05(+1.62%)
Jul 22, 2024 2.920 3.135 2.920 3.090 287,370 +0.19(+6.55%)
Jul 19, 2024 3.030 3.090 2.875 2.900 476,022 -0.14(-4.61%)
Jul 18, 2024 3.310 3.465 2.995 3.040 683,050 -0.27(-8.16%)
Jul 17, 2024 3.410 3.500 3.250 3.310 854,748 -0.08(-2.36%)
Jul 16, 2024 3.310 3.435 3.220 3.390 443,546 +0.12(+3.67%)
Jul 15, 2024 3.350 3.390 3.240 3.270 519,816 -0.06(-1.80%)
Jul 12, 2024 3.550 3.573 3.310 3.330 501,990 -0.19(-5.40%)
Jul 11, 2024 3.380 3.550 3.310 3.520 752,114 +0.25(+7.65%)
Jul 10, 2024 3.050 3.410 2.975 3.270 772,614 +0.24(+7.92%)
Jul 09, 2024 2.970 3.070 2.882 3.030 452,547 +0.08(+2.71%)
Jul 08, 2024 3.020 3.105 2.890 2.950 687,866 -0.06(-1.99%)
Jul 05, 2024 3.200 3.290 2.995 3.010 521,294 -0.22(-6.81%)
Jul 03, 2024 2.990 3.230 2.990 3.230 389,629 +0.20(+6.60%)
Jul 02, 2024 3.090 3.130 2.955 3.030 369,911 -0.06(-1.94%)
Jul 01, 2024 3.170 3.180 2.870 3.090 1,567,613 +0.06(+1.98%)
Jun 28, 2024 3.140 3.430 2.930 3.030 4,827,564 -0.09(-2.88%)
Jun 27, 2024 3.150 3.210 3.015 3.120 887,175 -0.04(-1.42%)
Jun 26, 2024 3.110 3.480 3.000 3.165 1,607,282 +0.23(+7.84%)
Jun 25, 2024 3.400 3.400 2.930 2.935 2,639,339 -0.42(-12.39%)
Jun 24, 2024 3.620 3.690 3.321 3.350 1,723,144 -0.29(-7.97%)
Jun 21, 2024 3.910 4.180 3.631 3.640 2,859,323 -0.17(-4.46%)
Jun 20, 2024 3.800 4.350 3.660 3.810 10,028,551 -0.26(-6.39%)
Jun 18, 2024 3.060 4.380 2.900 4.070 91,425,488 +1.90(+87.56%)
Jun 17, 2024 2.110 2.205 2.065 2.170 263,409 +0.05(+2.36%)
Jun 14, 2024 2.270 2.320 2.105 2.120 325,576 -0.17(-7.42%)
Jun 13, 2024 2.090 2.320 1.960 2.290 1,071,130 +0.17(+8.02%)
Jun 12, 2024 2.180 2.245 2.095 2.120 375,750 -0.01(-0.47%)
Jun 11, 2024 2.190 2.210 1.930 2.130 880,059 -0.17(-7.19%)
Jun 10, 2024 2.150 2.350 2.110 2.295 306,888 +0.10(+4.79%)
Jun 07, 2024 2.430 2.430 2.115 2.190 437,760 -0.28(-11.34%)
Jun 06, 2024 2.500 2.530 2.360 2.470 317,636 -0.02(-0.80%)
Jun 05, 2024 2.540 2.610 2.450 2.490 338,491 -0.05(-1.97%)
Jun 04, 2024 2.550 2.680 2.470 2.540 397,137 -0.03(-1.17%)
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.