NasdaqGS - Nasdaq Real Time Price USD

Comtech Telecommunications Corp. (CMTL)

Compare
4.1900 +0.6500 (+18.36%)
As of 10:24 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 3.8400 4.2300 3.7100 4.1900 4.1900 365,013
Oct 17, 2024 4.3400 4.3700 3.4700 3.5400 3.5400 1,417,000
Oct 16, 2024 4.3000 4.4000 4.2700 4.3900 4.3900 230,700
Oct 15, 2024 4.3700 4.4800 4.1200 4.2600 4.2600 341,400
Oct 14, 2024 4.5100 4.6000 4.3900 4.4500 4.4500 205,200
Oct 11, 2024 4.3100 4.5500 4.3100 4.4900 4.4900 246,700
Oct 10, 2024 4.5200 4.8400 4.3300 4.3500 4.3500 420,700
Oct 9, 2024 4.4300 4.7000 4.4100 4.5300 4.5300 300,100
Oct 8, 2024 4.2000 4.5300 4.1400 4.4600 4.4600 205,400
Oct 7, 2024 4.4700 4.5600 4.1400 4.2500 4.2500 323,700
Oct 4, 2024 4.4700 4.5900 4.3600 4.4400 4.4400 139,200
Oct 3, 2024 4.4000 4.5900 4.3600 4.4300 4.4300 229,600
Oct 2, 2024 4.4500 4.5200 4.3300 4.4300 4.4300 178,000
Oct 1, 2024 4.7900 5.1600 4.4000 4.4700 4.4700 633,500
Sep 30, 2024 4.5700 5.0200 4.5500 4.8100 4.8100 1,041,000
Sep 27, 2024 4.2000 4.4900 4.0800 4.2000 4.2000 1,938,900
Sep 26, 2024 4.1900 4.2900 4.0800 4.0900 4.0900 286,400
Sep 25, 2024 4.4800 4.5900 3.9800 4.1300 4.1300 444,800
Sep 24, 2024 4.4400 4.7600 4.2900 4.4600 4.4600 605,400
Sep 23, 2024 3.9400 4.6800 3.9200 4.5100 4.5100 1,671,900
Sep 20, 2024 3.4100 3.8900 3.3400 3.7900 3.7900 975,100
Sep 19, 2024 3.4600 3.5100 3.3800 3.4400 3.4400 189,700
Sep 18, 2024 3.2900 3.5700 3.2900 3.3800 3.3800 710,500
Sep 17, 2024 3.2700 3.3900 3.2300 3.2700 3.2700 320,900
Sep 16, 2024 3.3000 3.3700 3.2000 3.2700 3.2700 242,700
Sep 13, 2024 3.3100 3.3700 3.2500 3.3000 3.3000 166,600
Sep 12, 2024 3.1000 3.3300 3.1000 3.2800 3.2800 274,500
Sep 11, 2024 3.0000 3.3100 3.0000 3.3000 3.3000 374,400
Sep 10, 2024 2.9000 2.9700 2.8300 2.9300 2.9300 115,400
Sep 9, 2024 2.9700 2.9700 2.8700 2.9100 2.9100 161,200
Sep 6, 2024 3.0700 3.1000 2.9500 3.0000 3.0000 148,000
Sep 5, 2024 2.9500 3.0600 2.9200 3.0000 3.0000 84,400
Sep 4, 2024 3.0200 3.1200 2.9100 2.9500 2.9500 224,400
Sep 3, 2024 3.1100 3.3000 3.0400 3.0400 3.0400 215,700
Aug 30, 2024 3.1300 3.1800 3.1000 3.1600 3.1600 42,300
Aug 29, 2024 3.1400 3.2000 3.0400 3.0900 3.0900 157,400
Aug 28, 2024 3.1300 3.1800 3.0500 3.1300 3.1300 90,700
Aug 27, 2024 3.2000 3.2500 3.1100 3.1300 3.1300 145,100
Aug 26, 2024 3.3300 3.3900 3.2200 3.2300 3.2300 102,200
Aug 23, 2024 3.3000 3.3900 3.2500 3.3300 3.3300 154,700
Aug 22, 2024 3.2700 3.3300 3.2200 3.2600 3.2600 116,400
Aug 21, 2024 3.2500 3.3100 3.1200 3.2800 3.2800 225,400
Aug 20, 2024 3.4500 3.4600 3.2000 3.2400 3.2400 286,700
Aug 19, 2024 3.2400 3.5200 3.2300 3.4200 3.4200 737,000
Aug 16, 2024 3.1700 3.2600 3.1000 3.2000 3.2000 224,000
Aug 15, 2024 3.0500 3.1400 3.0500 3.1400 3.1400 202,500
Aug 14, 2024 3.0200 3.0300 2.9200 2.9900 2.9900 228,600
Aug 13, 2024 2.9100 3.0400 2.8900 3.0000 3.0000 227,500
Aug 12, 2024 3.1900 3.1900 2.8800 2.9300 2.9300 399,200
Aug 9, 2024 3.1600 3.3500 3.1000 3.1700 3.1700 342,700
Aug 8, 2024 3.0800 3.2500 3.0500 3.1500 3.1500 273,500
Aug 7, 2024 2.9100 3.1700 2.9000 3.0300 3.0300 294,300
Aug 6, 2024 2.8100 2.8600 2.7100 2.8100 2.8100 243,200
Aug 5, 2024 2.6800 2.9400 2.6300 2.8100 2.8100 504,400
Aug 2, 2024 3.0500 3.1400 2.9300 2.9800 2.9800 341,400
Aug 1, 2024 3.2500 3.2900 3.1100 3.1700 3.1700 352,700
Jul 31, 2024 3.3100 3.4500 3.2100 3.2400 3.2400 378,800
Jul 30, 2024 3.3300 3.3800 3.2000 3.2200 3.2200 265,800
Jul 29, 2024 3.4900 3.6000 3.2600 3.3200 3.3200 424,900
Jul 26, 2024 3.1500 3.5000 3.1300 3.4000 3.4000 581,300
Jul 25, 2024 3.0500 3.1800 3.0400 3.1500 3.1500 178,900
Jul 24, 2024 3.1300 3.2200 3.0500 3.0600 3.0600 319,200
Jul 23, 2024 3.0500 3.2400 3.0500 3.1400 3.1400 264,000
Jul 22, 2024 2.9200 3.1400 2.9200 3.0900 3.0900 287,400
Jul 19, 2024 3.0300 3.0900 2.8800 2.9000 2.9000 476,000
Jul 18, 2024 3.3100 3.4700 3.0000 3.0400 3.0400 683,100
Jul 17, 2024 3.4100 3.5000 3.2500 3.3100 3.3100 854,900
Jul 16, 2024 3.3100 3.4400 3.2200 3.3900 3.3900 443,700
Jul 15, 2024 3.3500 3.3900 3.2400 3.2700 3.2700 519,800
Jul 12, 2024 3.5500 3.5700 3.3100 3.3300 3.3300 502,000
Jul 11, 2024 3.3800 3.5500 3.3100 3.5200 3.5200 752,100
Jul 10, 2024 3.0500 3.4100 2.9800 3.2700 3.2700 772,600
Jul 9, 2024 2.9700 3.0700 2.8800 3.0300 3.0300 452,500
Jul 8, 2024 3.0200 3.1100 2.8900 2.9500 2.9500 687,800
Jul 5, 2024 3.2000 3.2900 3.0000 3.0100 3.0100 521,300
Jul 3, 2024 2.9900 3.2300 2.9900 3.2300 3.2300 389,600
Jul 2, 2024 3.0900 3.1300 2.9600 3.0300 3.0300 369,900
Jul 1, 2024 3.1700 3.1800 2.8700 3.0900 3.0900 1,567,600
Jun 28, 2024 3.1400 3.4300 2.9300 3.0300 3.0300 4,827,600
Jun 27, 2024 3.1500 3.2100 3.0200 3.1200 3.1200 887,200
Jun 26, 2024 3.1100 3.4800 3.0000 3.1700 3.1700 1,608,600
Jun 25, 2024 3.4000 3.4000 2.9300 2.9400 2.9400 2,639,700
Jun 24, 2024 3.6200 3.6900 3.3200 3.3500 3.3500 1,723,200
Jun 21, 2024 3.9100 4.1800 3.6300 3.6400 3.6400 2,859,300
Jun 20, 2024 3.8000 4.3500 3.6600 3.8100 3.8100 10,031,700
Jun 18, 2024 3.0600 4.3800 2.9000 4.0700 4.0700 91,425,400
Jun 17, 2024 2.1100 2.2100 2.0700 2.1700 2.1700 263,400
Jun 14, 2024 2.2700 2.3200 2.1100 2.1200 2.1200 325,600
Jun 13, 2024 2.0900 2.3200 1.9600 2.2900 2.2900 1,071,100
Jun 12, 2024 2.1800 2.2500 2.1000 2.1200 2.1200 376,000
Jun 11, 2024 2.1900 2.2100 1.9300 2.1300 2.1300 880,600
Jun 10, 2024 2.1500 2.3500 2.1100 2.3000 2.3000 306,900
Jun 7, 2024 2.4300 2.4300 2.1200 2.1900 2.1900 437,800
Jun 6, 2024 2.5000 2.5300 2.3600 2.4700 2.4700 317,600
Jun 5, 2024 2.5400 2.6100 2.4500 2.4900 2.4900 338,500
Jun 4, 2024 2.5500 2.6800 2.4700 2.5400 2.5400 397,200
Jun 3, 2024 2.5500 2.6300 2.4300 2.5700 2.5700 464,400
May 31, 2024 2.5000 2.5600 2.3900 2.4900 2.4900 383,800
May 30, 2024 2.5300 2.7000 2.4100 2.4200 2.4200 478,400
May 29, 2024 2.5000 2.6100 2.4200 2.5200 2.5200 520,300
May 28, 2024 2.2200 2.6400 2.2200 2.5600 2.5600 808,900
May 24, 2024 2.2200 2.2700 2.1400 2.2100 2.2100 356,900
May 23, 2024 2.2200 2.5000 2.1600 2.2100 2.2100 741,200
May 22, 2024 2.2500 2.3400 2.1700 2.2200 2.2200 545,900
May 21, 2024 2.5100 2.5300 2.1300 2.2500 2.2500 1,225,900
May 20, 2024 2.0400 2.9100 2.0300 2.5100 2.5100 4,407,600
May 17, 2024 1.9700 2.2300 1.9700 2.0400 2.0400 685,400
May 16, 2024 1.7800 2.0200 1.7800 2.0100 2.0100 397,600
May 15, 2024 1.8100 1.8800 1.7200 1.7800 1.7800 366,300
May 14, 2024 1.7500 1.7900 1.7300 1.7800 1.7800 199,700
May 13, 2024 1.7000 1.8200 1.7000 1.7300 1.7300 262,600
May 10, 2024 1.7100 1.8100 1.6700 1.7000 1.7000 469,600
May 9, 2024 1.8300 1.9000 1.6700 1.6800 1.6800 730,500
May 8, 2024 1.9900 2.0300 1.8300 1.8400 1.8400 341,200
May 7, 2024 2.0800 2.0800 1.9700 1.9900 1.9900 202,700
May 6, 2024 2.0200 2.1300 1.9500 2.0800 2.0800 394,200
May 3, 2024 1.9800 2.0900 1.9500 2.0200 2.0200 399,900
May 2, 2024 1.8700 1.9300 1.7500 1.9100 1.9100 253,000
May 1, 2024 1.9000 1.9400 1.8000 1.8400 1.8400 282,300
Apr 30, 2024 2.0200 2.0200 1.8400 1.8800 1.8800 571,100
Apr 29, 2024 2.0600 2.2100 2.0100 2.0300 2.0300 739,700
Apr 26, 2024 1.8400 2.0600 1.8300 2.0500 2.0500 670,200
Apr 25, 2024 1.7000 1.9000 1.6600 1.8700 1.8700 718,500
Apr 24, 2024 1.5800 1.7800 1.5800 1.7500 1.7500 1,186,100
Apr 23, 2024 1.7500 1.7500 1.5300 1.5800 1.5800 1,166,400
Apr 22, 2024 1.8900 1.8900 1.7500 1.7600 1.7600 938,500
Apr 19, 2024 1.8600 1.9400 1.8400 1.8500 1.8500 539,400
Apr 18, 2024 2.0200 2.0300 1.8600 1.8800 1.8800 449,800
Apr 17, 2024 2.0100 2.0700 1.9600 2.0100 2.0100 405,700
Apr 16, 2024 2.0200 2.1200 1.9600 2.0200 2.0200 573,200
Apr 15, 2024 2.3500 2.3800 2.0200 2.0200 2.0200 677,600
Apr 12, 2024 2.6600 2.7000 2.3200 2.3300 2.3300 576,800
Apr 11, 2024 2.6200 2.7500 2.6200 2.6600 2.6600 445,100
Apr 10, 2024 2.7700 2.7700 2.5600 2.5900 2.5900 492,100
Apr 9, 2024 2.7800 2.9700 2.7300 2.8200 2.8200 427,400
Apr 8, 2024 2.6500 2.9800 2.5900 2.7600 2.7600 502,300
Apr 5, 2024 2.8800 2.9000 2.6300 2.6300 2.6300 857,300
Apr 4, 2024 3.0800 3.1600 2.8800 2.9100 2.9100 550,400
Apr 3, 2024 3.1800 3.1800 3.0000 3.0600 3.0600 590,800
Apr 2, 2024 3.3000 3.3000 3.1300 3.1600 3.1600 501,800
Apr 1, 2024 3.4500 3.4500 3.1900 3.3000 3.3000 603,700
Mar 28, 2024 3.5100 3.6400 3.3000 3.4300 3.4300 865,300
Mar 27, 2024 3.2800 3.5600 3.1700 3.5100 3.5100 1,277,900
Mar 26, 2024 3.2900 3.4700 3.1300 3.1300 3.1300 1,023,300
Mar 25, 2024 3.2100 3.3600 3.1300 3.2300 3.2300 652,800
Mar 22, 2024 3.3000 3.5600 3.1600 3.2100 3.2100 908,300
Mar 21, 2024 3.4500 3.5800 3.1900 3.2800 3.2800 1,053,400
Mar 20, 2024 3.3900 3.5900 3.0600 3.4600 3.4600 1,679,900
Mar 19, 2024 4.0000 4.1200 3.1100 3.4300 3.4300 2,885,100
Mar 18, 2024 4.6000 4.8100 4.4300 4.6000 4.6000 693,300
Mar 15, 2024 4.5500 4.8800 4.4200 4.5900 4.5900 1,191,200
Mar 14, 2024 4.2700 4.6600 4.2700 4.5500 4.5500 997,700
Mar 13, 2024 5.6100 5.6700 4.1300 4.1900 4.1900 2,404,700
Mar 12, 2024 5.6900 5.7600 5.4600 5.7600 5.7600 302,900
Mar 11, 2024 5.8000 5.9000 5.6500 5.7300 5.7300 256,800
Mar 8, 2024 6.0300 6.4200 5.7800 5.7900 5.7900 283,600
Mar 7, 2024 6.1800 6.2000 5.9800 6.0700 6.0700 185,000
Mar 6, 2024 6.3100 6.3800 6.0900 6.1500 6.1500 129,400
Mar 5, 2024 6.4100 6.4600 6.2700 6.3000 6.3000 141,300
Mar 4, 2024 6.5900 6.5900 6.3100 6.4900 6.4900 205,000
Mar 1, 2024 6.7300 6.7300 6.5100 6.6000 6.6000 139,300
Feb 29, 2024 6.6000 6.9400 6.6000 6.7600 6.7600 238,000
Feb 28, 2024 6.4200 6.5800 6.3500 6.5100 6.5100 150,500
Feb 27, 2024 6.6200 6.6900 6.4000 6.4100 6.4100 134,400
Feb 26, 2024 6.3800 6.6700 6.3300 6.5600 6.5600 169,000
Feb 23, 2024 6.6900 6.6900 6.1400 6.4500 6.4500 246,200
Feb 22, 2024 7.0900 7.1800 6.7500 6.7500 6.7500 401,100
Feb 21, 2024 7.1800 7.2700 7.0600 7.1500 7.1500 221,700
Feb 20, 2024 7.0400 7.2800 7.0100 7.2200 7.2200 187,000
Feb 16, 2024 7.0700 7.1900 6.9300 7.1500 7.1500 250,300
Feb 15, 2024 6.8700 7.1600 6.7300 7.1200 7.1200 274,500
Feb 14, 2024 6.2600 6.8500 6.2600 6.8400 6.8400 271,200
Feb 13, 2024 6.2900 6.4700 6.2100 6.2300 6.2300 360,700
Feb 12, 2024 6.1400 6.5100 6.1300 6.5000 6.5000 269,800
Feb 9, 2024 5.9300 6.1500 5.9000 6.1300 6.1300 143,700
Feb 8, 2024 5.9800 6.0500 5.9000 5.9300 5.9300 215,400
Feb 7, 2024 5.9800 6.1600 5.7700 5.9200 5.9200 841,900
Feb 6, 2024 6.1300 6.2800 5.8700 5.9600 5.9600 288,600
Feb 5, 2024 6.2500 6.2800 5.9400 6.1400 6.1400 224,000
Feb 2, 2024 6.4400 6.4400 6.1200 6.2400 6.2400 300,200
Feb 1, 2024 6.9200 7.1300 6.2100 6.5100 6.5100 726,500
Jan 31, 2024 6.7600 6.7600 6.3100 6.3300 6.3300 224,500
Jan 30, 2024 6.9000 6.9700 6.6000 6.7900 6.7900 297,700
Jan 29, 2024 7.0800 7.0800 6.8600 6.9100 6.9100 170,800
Jan 26, 2024 7.3000 7.4600 7.1000 7.1000 7.1000 145,400
Jan 25, 2024 7.2000 7.4100 7.0700 7.2600 7.2600 228,000
Jan 24, 2024 7.4500 7.6800 7.1300 7.1500 7.1500 298,300
Jan 23, 2024 7.7600 7.7700 7.2900 7.3800 7.3800 339,300
Jan 22, 2024 6.7600 8.1800 6.7400 7.7600 7.7600 882,200
Jan 19, 2024 6.8200 6.8200 6.5200 6.7300 6.7300 325,300
Jan 18, 2024 7.1600 7.1900 6.7100 6.7900 6.7900 770,300
Jan 17, 2024 7.6300 7.6300 7.1200 7.1700 7.1700 333,800
Jan 16, 2024 7.9000 7.9300 7.7300 7.7500 7.7500 309,200
Jan 12, 2024 7.7900 8.0700 7.7700 7.9600 7.9600 230,700
Jan 11, 2024 8.1300 8.1500 7.7300 7.7500 7.7500 249,700
Jan 10, 2024 8.1300 8.2600 8.0700 8.1400 8.1400 167,700
Jan 9, 2024 8.1900 8.2900 8.0500 8.1200 8.1200 165,700
Jan 8, 2024 8.2300 8.3700 8.1500 8.2900 8.2900 255,900
Jan 5, 2024 8.2800 8.3600 8.1600 8.2100 8.2100 207,500
Jan 4, 2024 8.6700 8.6700 8.3000 8.3000 8.3000 282,000
Jan 3, 2024 8.0800 8.6600 7.9500 8.6100 8.6100 635,800
Jan 2, 2024 8.3900 8.5500 8.0700 8.1100 8.1100 398,000
Dec 29, 2023 8.4600 8.6100 8.3200 8.4300 8.4300 255,200
Dec 28, 2023 8.5700 8.7100 8.4100 8.4900 8.4900 347,700
Dec 27, 2023 8.5500 8.6200 8.3900 8.6100 8.6100 277,200
Dec 26, 2023 8.4000 8.6200 8.2800 8.5800 8.5800 293,800
Dec 22, 2023 7.8200 8.3000 7.8200 8.2700 8.2700 501,100
Dec 21, 2023 7.6600 7.8200 7.6600 7.7800 7.7800 222,600
Dec 20, 2023 7.6800 7.9100 7.6400 7.6600 7.6600 258,000
Dec 19, 2023 7.6500 7.9900 7.6000 7.6600 7.6600 292,000
Dec 18, 2023 7.9200 8.0300 7.4500 7.6000 7.6000 592,200
Dec 15, 2023 8.0600 8.1200 7.5800 7.9200 7.9200 1,029,100
Dec 14, 2023 7.6900 8.3300 7.5900 7.8600 7.8600 913,200
Dec 13, 2023 7.6700 7.7500 7.2600 7.5400 7.5400 1,074,900
Dec 12, 2023 7.9000 7.9400 7.5600 7.6500 7.6500 704,500
Dec 11, 2023 8.8700 8.9100 7.7900 7.8700 7.8700 914,700
Dec 8, 2023 11.6000 11.6000 8.7400 8.7900 8.7900 2,409,000
Dec 7, 2023 12.0000 12.5100 11.8500 12.5000 12.5000 374,900
Dec 6, 2023 11.7500 12.3600 11.6100 12.0300 12.0300 247,000
Dec 5, 2023 12.1000 12.1800 12.0000 12.0800 12.0800 169,400
Dec 4, 2023 12.1600 12.4400 12.0400 12.1500 12.1500 186,600
Dec 1, 2023 11.7200 12.2200 11.6500 12.2100 12.2100 192,000
Nov 30, 2023 11.9300 11.9900 11.7400 11.8100 11.8100 86,600
Nov 29, 2023 11.8800 12.0900 11.8400 11.9100 11.9100 92,200
Nov 28, 2023 12.2100 12.3700 11.8000 11.8600 11.8600 122,400
Nov 27, 2023 12.2500 12.3300 12.1500 12.2500 12.2500 106,800
Nov 24, 2023 12.1600 12.4800 12.1600 12.3700 12.3700 78,200
Nov 22, 2023 12.3700 12.5000 12.0500 12.1500 12.1500 97,300
Nov 21, 2023 12.2300 12.3700 12.0600 12.2700 12.2700 97,600
Nov 20, 2023 12.2500 12.4800 12.0200 12.3100 12.3100 106,200
Nov 17, 2023 12.1200 12.4400 12.1200 12.3300 12.3300 148,900
Nov 16, 2023 12.3100 12.3600 11.9900 12.0300 12.0300 98,600
Nov 15, 2023 12.4500 12.5700 12.1800 12.3600 12.3600 190,300
Nov 14, 2023 12.1200 12.4800 12.1200 12.3900 12.3900 227,100
Nov 13, 2023 11.9200 12.2100 11.8200 11.9700 11.9700 107,700
Nov 10, 2023 11.9500 12.1500 11.5400 12.0600 12.0600 205,900
Nov 9, 2023 12.6900 12.6900 11.7300 11.9700 11.9700 233,400
Nov 8, 2023 12.7700 12.8000 12.1700 12.2900 12.2900 274,400
Nov 7, 2023 12.6700 12.9200 12.5000 12.7700 12.7700 205,700
Nov 6, 2023 12.7700 12.9900 12.4500 12.6900 12.6900 176,500
Nov 3, 2023 12.8100 13.0400 12.6400 12.6800 12.6800 196,600
Nov 2, 2023 12.4000 12.6900 12.3600 12.6000 12.6000 158,800
Nov 1, 2023 12.2000 12.4900 11.9300 12.3200 12.3200 151,800
Oct 31, 2023 11.8400 12.3700 11.8400 12.2000 12.2000 412,400
Oct 30, 2023 11.2700 11.8000 11.1600 11.7800 11.7800 200,100
Oct 27, 2023 11.5200 11.6300 11.0600 11.1800 11.1800 168,500
Oct 26, 2023 11.0200 11.5700 10.9000 11.5000 11.5000 201,900
Oct 25, 2023 10.6900 11.0900 10.6500 11.0600 11.0600 182,600
Oct 24, 2023 10.9000 10.9100 10.7000 10.7700 10.7700 88,000
Oct 23, 2023 10.6100 11.1100 10.4400 10.8200 10.8200 187,400
Oct 20, 2023 10.7400 10.9800 10.6900 10.6900 10.6900 175,000
Oct 19, 2023 10.6400 11.1700 10.6100 10.6900 10.6900 246,200
Oct 18, 2023 10.3000 10.8100 10.1400 10.7500 10.7500 196,900

Related Tickers