Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Comtech Telecommunications Corp. (CMTL)

Compare
1.5500
-0.0500
(-3.13%)
At close: 4:00:01 PM EDT
1.5500
0.00
(0.00%)
After hours: 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20251.61001.68001.50501.55001.5500281,524
Mar 31, 20251.72001.73001.60001.60001.6000353,300
Mar 28, 20251.79001.79001.69001.72001.7200227,900
Mar 27, 20251.80001.82001.74001.80001.8000183,200
Mar 26, 20251.88001.88001.78001.79001.7900123,500
Mar 25, 20251.99001.99001.86001.87001.8700171,000
Mar 24, 20251.95002.00001.88002.00002.0000130,100
Mar 21, 20251.91001.96001.87001.94001.9400376,200
Mar 20, 20251.90001.98001.89001.93001.9300115,100
Mar 19, 20251.95001.99001.86001.94001.9400195,500
Mar 18, 20251.99002.01001.92001.93001.9300217,700
Mar 17, 20251.80002.12001.78002.08002.0800486,700
Mar 14, 20251.88001.97001.73001.76001.7600816,000
Mar 13, 20251.86002.01001.68001.89001.8900802,900
Mar 12, 20252.07002.16001.99002.13002.1300831,000
Mar 11, 20251.89002.11001.85002.02002.0200701,600
Mar 10, 20251.92002.05001.76001.92001.92002,091,300
Mar 7, 20251.73001.75001.59001.72001.7200368,000
Mar 6, 20251.80001.84001.65001.73001.7300303,700
Mar 5, 20251.94001.94001.82001.84001.8400357,900
Mar 4, 20251.63001.96001.56001.92001.9200560,800
Mar 3, 20251.75001.79001.58001.61001.6100194,000
Feb 28, 20251.76001.76001.67001.70001.7000308,600
Feb 27, 20251.77001.90001.75001.80001.8000243,400
Feb 26, 20251.81001.86001.72001.75001.7500381,000
Feb 25, 20251.90001.96001.75001.79001.7900427,800
Feb 24, 20252.09002.10001.87001.89001.8900382,100
Feb 21, 20252.21002.29002.09002.11002.1100347,600
Feb 20, 20252.25002.32002.13002.20002.2000142,000
Feb 19, 20252.38002.52002.25002.26002.2600569,100
Feb 18, 20252.34002.49002.32002.37002.3700208,200
Feb 14, 20252.27002.37002.19002.33002.3300308,600
Feb 13, 20252.20002.32002.12002.24002.2400492,600
Feb 12, 20252.21002.21002.07002.15002.1500241,400
Feb 11, 20252.20002.30002.18002.20002.2000246,600
Feb 10, 20252.36002.42002.26002.29002.2900198,100
Feb 7, 20252.45002.60002.27002.34002.3400283,300
Feb 6, 20252.30002.45002.20002.45002.4500507,100
Feb 5, 20251.97002.28001.97002.27002.2700401,700
Feb 4, 20251.90001.98001.90001.97001.9700185,600
Feb 3, 20251.95001.99001.88001.88001.8800285,300
Jan 31, 20252.12002.15001.92002.00002.00001,103,500
Jan 30, 20252.08002.16002.05002.10002.1000287,400
Jan 29, 20252.19002.22002.03002.07002.0700390,600
Jan 28, 20252.26002.30002.15002.17002.1700249,800
Jan 27, 20252.40002.52002.15002.22002.2200602,700
Jan 24, 20252.45002.53002.39002.45002.4500370,400
Jan 23, 20252.52002.63002.33002.44002.4400435,900
Jan 22, 20252.47002.58002.42002.54002.5400244,600
Jan 21, 20252.68002.68002.34002.44002.4400667,100
Jan 17, 20252.70002.75002.63002.63002.6300356,400
Jan 16, 20252.57002.68002.49002.66002.6600236,500
Jan 15, 20252.83002.87002.48002.66002.6600721,500
Jan 14, 20252.31002.96002.31002.80002.80001,828,700
Jan 13, 20253.35003.35001.96002.34002.34004,369,900
Jan 10, 20253.81004.16003.81004.13004.1300551,900
Jan 8, 20254.07004.25003.75003.89003.8900509,400
Jan 7, 20254.48004.69004.12004.15004.1500548,600
Jan 6, 20254.46004.88004.33004.48004.48001,552,900
Jan 3, 20254.10004.40004.02004.20004.2000896,700
Jan 2, 20254.01004.34003.90004.09004.0900470,600
Dec 31, 20244.21004.22003.88004.01004.0100294,900
Dec 30, 20244.06004.30003.80004.26004.2600320,500
Dec 27, 20244.20004.51004.08004.14004.1400629,400
Dec 26, 20244.00004.57003.95004.37004.3700866,300
Dec 24, 20243.83004.19003.69004.03004.0300294,100
Dec 23, 20244.03004.71003.72003.84003.84001,074,900
Dec 20, 20243.00003.98003.00003.69003.69002,132,300
Dec 19, 20243.15003.25002.93003.01003.0100333,300
Dec 18, 20243.21003.58003.09003.12003.1200599,800
Dec 17, 20243.15003.30002.73003.18003.1800942,200
Dec 16, 20243.35003.48003.22003.30003.3000298,700
Dec 13, 20243.46003.56003.26003.36003.3600373,200
Dec 12, 20243.41003.56003.25003.46003.4600290,000
Dec 11, 20243.56003.59003.30003.53003.5300273,700
Dec 10, 20243.43003.60003.42003.53003.5300226,200
Dec 9, 20243.59003.77003.47003.47003.4700240,000
Dec 6, 20243.49003.59003.42003.55003.5500124,400
Dec 5, 20243.56003.61003.42003.46003.4600268,700
Dec 4, 20243.68003.81003.53003.56003.5600266,200
Dec 3, 20243.70003.79003.56003.66003.6600297,300
Dec 2, 20243.30003.96003.30003.69003.6900766,800
Nov 29, 20243.54003.54003.36003.39003.3900221,300
Nov 27, 20243.25003.51003.21003.50003.5000382,600
Nov 26, 20243.56003.60003.25003.26003.2600295,100
Nov 25, 20243.37003.75003.37003.56003.5600308,000
Nov 22, 20243.16003.35003.15003.29003.2900340,400
Nov 21, 20243.06003.23003.02003.16003.1600420,600
Nov 20, 20242.98003.28002.86003.03003.0300436,800
Nov 19, 20242.66002.93002.65002.93002.9300646,000
Nov 18, 20242.62002.82002.58002.65002.6500511,400
Nov 15, 20242.73002.79002.53002.60002.6000379,700
Nov 14, 20242.77002.88002.65002.71002.7100727,800
Nov 13, 20242.52002.60002.48002.53002.5300279,100
Nov 12, 20242.55002.61002.47002.54002.5400287,500
Nov 11, 20242.70002.78002.51002.55002.5500619,100
Nov 8, 20242.83002.90002.63002.64002.6400378,200
Nov 7, 20242.71002.91002.67002.79002.7900433,500
Nov 6, 20242.55002.88002.49002.69002.6900720,100
Nov 5, 20242.49002.50002.35002.48002.4800579,600
Nov 4, 20243.06003.06002.42002.47002.47001,246,900
Nov 1, 20243.63003.67002.90002.91002.91001,006,400
Oct 31, 20243.90003.95003.72003.72003.7200130,600
Oct 30, 20243.89004.00003.83003.87003.8700130,800
Oct 29, 20243.83004.08003.80003.93003.9300281,700
Oct 28, 20243.78003.97003.78003.84003.8400224,300
Oct 25, 20243.64003.83003.64003.80003.8000253,200
Oct 24, 20243.77003.78003.60003.70003.7000205,000
Oct 23, 20243.71003.81003.59003.60003.6000276,300
Oct 22, 20243.96004.03003.73003.75003.7500267,300
Oct 21, 20244.02004.14003.86003.94003.9400396,000
Oct 18, 20243.84004.42003.71004.12004.1200917,600
Oct 17, 20244.34004.37003.47003.54003.54001,423,500
Oct 16, 20244.30004.40004.27004.39004.3900230,700
Oct 15, 20244.37004.48004.12004.26004.2600341,400
Oct 14, 20244.51004.60004.39004.45004.4500205,200
Oct 11, 20244.31004.55004.31004.49004.4900246,700
Oct 10, 20244.52004.84004.33004.35004.3500420,700
Oct 9, 20244.43004.70004.41004.53004.5300300,100
Oct 8, 20244.20004.53004.14004.46004.4600205,400
Oct 7, 20244.47004.56004.14004.25004.2500323,700
Oct 4, 20244.47004.59004.36004.44004.4400139,200
Oct 3, 20244.40004.59004.36004.43004.4300229,600
Oct 2, 20244.45004.52004.33004.43004.4300178,000
Oct 1, 20244.79005.16004.40004.47004.4700633,500
Sep 30, 20244.57005.02004.55004.81004.81001,041,000
Sep 27, 20244.20004.49004.08004.20004.20001,938,900
Sep 26, 20244.19004.29004.08004.09004.0900286,400
Sep 25, 20244.48004.59003.98004.13004.1300444,800
Sep 24, 20244.44004.76004.29004.46004.4600605,400
Sep 23, 20243.94004.68003.92004.51004.51001,671,900
Sep 20, 20243.41003.89003.34003.79003.7900975,100
Sep 19, 20243.46003.51003.38003.44003.4400189,700
Sep 18, 20243.29003.57003.29003.38003.3800710,500
Sep 17, 20243.27003.39003.23003.27003.2700320,900
Sep 16, 20243.30003.37003.20003.27003.2700242,700
Sep 13, 20243.31003.37003.25003.30003.3000166,600
Sep 12, 20243.10003.33003.10003.28003.2800274,500
Sep 11, 20243.00003.31003.00003.30003.3000374,400
Sep 10, 20242.90002.97002.83002.93002.9300115,400
Sep 9, 20242.97002.97002.87002.91002.9100161,200
Sep 6, 20243.07003.10002.95003.00003.0000148,000
Sep 5, 20242.95003.06002.92003.00003.000084,400
Sep 4, 20243.02003.12002.91002.95002.9500224,400
Sep 3, 20243.11003.30003.04003.04003.0400215,700
Aug 30, 20243.13003.18003.10003.16003.160042,300
Aug 29, 20243.14003.20003.04003.09003.0900157,400
Aug 28, 20243.13003.18003.05003.13003.130090,700
Aug 27, 20243.20003.25003.11003.13003.1300145,100
Aug 26, 20243.33003.39003.22003.23003.2300102,200
Aug 23, 20243.30003.39003.25003.33003.3300154,700
Aug 22, 20243.27003.33003.22003.26003.2600116,400
Aug 21, 20243.25003.31003.12003.28003.2800225,400
Aug 20, 20243.45003.46003.20003.24003.2400286,700
Aug 19, 20243.24003.52003.23003.42003.4200737,000
Aug 16, 20243.17003.26003.10003.20003.2000224,000
Aug 15, 20243.05003.14003.05003.14003.1400202,500
Aug 14, 20243.02003.03002.92002.99002.9900228,600
Aug 13, 20242.91003.04002.89003.00003.0000227,500
Aug 12, 20243.19003.19002.88002.93002.9300399,200
Aug 9, 20243.16003.35003.10003.17003.1700342,700
Aug 8, 20243.08003.25003.05003.15003.1500273,500
Aug 7, 20242.91003.17002.90003.03003.0300294,300
Aug 6, 20242.81002.86002.71002.81002.8100243,200
Aug 5, 20242.68002.94002.63002.81002.8100504,400
Aug 2, 20243.05003.14002.93002.98002.9800341,400
Aug 1, 20243.25003.29003.11003.17003.1700352,700
Jul 31, 20243.31003.45003.21003.24003.2400378,800
Jul 30, 20243.33003.38003.20003.22003.2200265,800
Jul 29, 20243.49003.60003.26003.32003.3200424,900
Jul 26, 20243.15003.50003.13003.40003.4000581,300
Jul 25, 20243.05003.18003.04003.15003.1500178,900
Jul 24, 20243.13003.22003.05003.06003.0600319,200
Jul 23, 20243.05003.24003.05003.14003.1400264,000
Jul 22, 20242.92003.14002.92003.09003.0900287,400
Jul 19, 20243.03003.09002.88002.90002.9000476,000
Jul 18, 20243.31003.47003.00003.04003.0400683,100
Jul 17, 20243.41003.50003.25003.31003.3100854,900
Jul 16, 20243.31003.44003.22003.39003.3900443,700
Jul 15, 20243.35003.39003.24003.27003.2700519,800
Jul 12, 20243.55003.57003.31003.33003.3300502,000
Jul 11, 20243.38003.55003.31003.52003.5200752,100
Jul 10, 20243.05003.41002.98003.27003.2700772,600
Jul 9, 20242.97003.07002.88003.03003.0300452,500
Jul 8, 20243.02003.11002.89002.95002.9500687,800
Jul 5, 20243.20003.29003.00003.01003.0100521,300
Jul 3, 20242.99003.23002.99003.23003.2300389,600
Jul 2, 20243.09003.13002.96003.03003.0300369,900
Jul 1, 20243.17003.18002.87003.09003.09001,567,600
Jun 28, 20243.14003.43002.93003.03003.03004,827,600
Jun 27, 20243.15003.21003.02003.12003.1200887,200
Jun 26, 20243.11003.48003.00003.17003.17001,608,600
Jun 25, 20243.40003.40002.93002.94002.94002,639,700
Jun 24, 20243.62003.69003.32003.35003.35001,723,200
Jun 21, 20243.91004.18003.63003.64003.64002,859,300
Jun 20, 20243.80004.35003.66003.81003.810010,031,700
Jun 18, 20243.06004.38002.90004.07004.070091,425,400
Jun 17, 20242.11002.21002.07002.17002.1700263,400
Jun 14, 20242.27002.32002.11002.12002.1200325,600
Jun 13, 20242.09002.32001.96002.29002.29001,071,100
Jun 12, 20242.18002.25002.10002.12002.1200376,000
Jun 11, 20242.19002.21001.93002.13002.1300880,600
Jun 10, 20242.15002.35002.11002.30002.3000306,900
Jun 7, 20242.43002.43002.12002.19002.1900437,800
Jun 6, 20242.50002.53002.36002.47002.4700317,600
Jun 5, 20242.54002.61002.45002.49002.4900338,500
Jun 4, 20242.55002.68002.47002.54002.5400397,200
Jun 3, 20242.55002.63002.43002.57002.5700464,400
May 31, 20242.50002.56002.39002.49002.4900383,800
May 30, 20242.53002.70002.41002.42002.4200478,400
May 29, 20242.50002.61002.42002.52002.5200520,300
May 28, 20242.22002.64002.22002.56002.5600808,900
May 24, 20242.22002.27002.14002.21002.2100356,900
May 23, 20242.22002.50002.16002.21002.2100741,200
May 22, 20242.25002.34002.17002.22002.2200545,900
May 21, 20242.51002.53002.13002.25002.25001,225,900
May 20, 20242.04002.91002.03002.51002.51004,407,600
May 17, 20241.97002.23001.97002.04002.0400685,400
May 16, 20241.78002.02001.78002.01002.0100397,600
May 15, 20241.81001.88001.72001.78001.7800366,300
May 14, 20241.75001.79001.73001.78001.7800199,700
May 13, 20241.70001.82001.70001.73001.7300262,600
May 10, 20241.71001.81001.67001.70001.7000469,600
May 9, 20241.83001.90001.67001.68001.6800730,500
May 8, 20241.99002.03001.83001.84001.8400341,200
May 7, 20242.08002.08001.97001.99001.9900202,700
May 6, 20242.02002.13001.95002.08002.0800394,200
May 3, 20241.98002.09001.95002.02002.0200399,900
May 2, 20241.87001.93001.75001.91001.9100253,000
May 1, 20241.90001.94001.80001.84001.8400282,300
Apr 30, 20242.02002.02001.84001.88001.8800571,100
Apr 29, 20242.06002.21002.01002.03002.0300739,700
Apr 26, 20241.84002.06001.83002.05002.0500670,200
Apr 25, 20241.70001.90001.66001.87001.8700718,500
Apr 24, 20241.58001.78001.58001.75001.75001,186,100
Apr 23, 20241.75001.75001.53001.58001.58001,166,400
Apr 22, 20241.89001.89001.75001.76001.7600938,500
Apr 19, 20241.86001.94001.84001.85001.8500539,400
Apr 18, 20242.02002.03001.86001.88001.8800449,800
Apr 17, 20242.01002.07001.96002.01002.0100405,700
Apr 16, 20242.02002.12001.96002.02002.0200573,200
Apr 15, 20242.35002.38002.02002.02002.0200677,600
Apr 12, 20242.66002.70002.32002.33002.3300576,800
Apr 11, 20242.62002.75002.62002.66002.6600445,100
Apr 10, 20242.77002.77002.56002.59002.5900492,100
Apr 9, 20242.78002.97002.73002.82002.8200427,400
Apr 8, 20242.65002.98002.59002.76002.7600502,300
Apr 5, 20242.88002.90002.63002.63002.6300857,300
Apr 4, 20243.08003.16002.88002.91002.9100550,400
Apr 3, 20243.18003.18003.00003.06003.0600590,800
Apr 2, 20243.30003.30003.13003.16003.1600501,800

Related Tickers

GILT Gilat Satellite Networks Ltd.
6.28
-1.10%
 
KVHI KVH Industries, Inc.
5.17
-2.27%
 
OCC Optical Cable Corporation
2.8100
+0.72%
 
ASNS Actelis Networks, Inc.
0.7380
-1.56%
 
SATX Satixfy Communications Ltd.
1.9700
+64.17%
 
COMM CommScope Holding Company, Inc.
5.37
+1.13%
 
CMBM Cambium Networks Corporation
0.3143
-55.45%
 
MITQ Moving iMage Technologies, Inc.
0.7478
+19.65%
 
BYLTF Baylin Technologies Inc.
0.2042
0.00%
 
ADTN ADTRAN Holdings, Inc.
8.82
+1.15%