Commun Systems Inc (NQ: JCS )

2.160 USD -0.070 (-3.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 2.250 2.250 2.000 2.160 107,227 -0.07(-3.14%)
Jan 21, 2022 2.230 2.340 2.170 2.230 39,598 -0.04(-1.76%)
Jan 20, 2022 2.300 2.330 2.220 2.270 42,604 -0.05(-2.16%)
Jan 19, 2022 2.250 2.330 2.235 2.320 30,897 +0.06(+2.65%)
Jan 18, 2022 2.290 2.350 2.250 2.260 17,753 -0.08(-3.42%)
Jan 14, 2022 2.340 0 +0.06(+2.63%)
Jan 13, 2022 2.340 2.340 2.223 2.280 27,364 -0.01(-0.44%)
Jan 12, 2022 2.320 2.410 2.280 2.290 32,784 -0.05(-2.14%)
Jan 11, 2022 2.390 2.390 2.300 2.340 12,310 -0.02(-0.85%)
Jan 10, 2022 2.420 2.430 2.270 2.360 19,478 -0.11(-4.45%)
Jan 07, 2022 2.400 2.490 2.340 2.470 40,468 +0.03(+1.43%)
Jan 06, 2022 2.350 2.450 2.310 2.435 16,295 +0.11(+4.51%)
Jan 05, 2022 2.440 2.450 2.300 2.330 14,905 -0.06(-2.51%)
Jan 04, 2022 2.450 2.550 2.390 2.390 20,063 -0.06(-2.45%)
Jan 03, 2022 2.500 2.500 2.339 2.450 34,038 +0.05(+2.08%)
Dec 31, 2021 2.300 2.460 2.300 2.400 71,958 +0.07(+3.00%)
Dec 30, 2021 2.370 2.410 2.330 2.330 46,460 -0.05(-2.10%)
Dec 29, 2021 2.330 2.390 2.280 2.380 48,269 +0.04(+1.71%)
Dec 28, 2021 2.450 2.500 2.323 2.340 32,867 -0.17(-6.77%)
Dec 27, 2021 2.610 2.630 2.470 2.510 73,936 +0.04(+1.62%)
Dec 23, 2021 2.270 2.480 2.270 2.470 62,545 +0.19(+8.33%)
Dec 22, 2021 2.360 2.410 2.250 2.280 36,773 -0.04(-1.72%)
Dec 21, 2021 2.400 2.450 2.310 2.320 75,972 -0.02(-0.85%)
Dec 20, 2021 2.240 2.420 2.200 2.340 108,727 +0.03(+1.30%)
Dec 17, 2021 2.330 2.350 2.260 2.310 42,123 -0.06(-2.53%)
Dec 16, 2021 2.470 2.530 2.320 2.370 151,042 +0.01(+0.42%)
Dec 15, 2021 2.290 2.400 2.220 2.360 80,085 +0.05(+2.16%)
Dec 14, 2021 2.300 2.400 2.300 2.310 133,516 -0.07(-2.94%)
Dec 13, 2021 2.470 2.570 2.340 2.380 63,008 -0.12(-4.80%)
Dec 10, 2021 2.590 2.720 2.480 2.500 121,368 -0.16(-6.02%)
Dec 09, 2021 2.820 2.830 2.640 2.660 66,586 -0.02(-0.75%)
Dec 08, 2021 2.660 2.770 2.630 2.680 54,012 -0.02(-0.74%)
Dec 07, 2021 2.820 2.890 2.670 2.700 135,800 -0.11(-3.91%)
Dec 06, 2021 2.840 2.890 2.785 2.810 45,325 -0.06(-2.09%)
Dec 03, 2021 2.970 3.040 2.810 2.870 69,845 -0.12(-3.88%)
Dec 02, 2021 2.880 2.990 2.850 2.986 33,182 +0.09(+2.96%)
Dec 01, 2021 3.050 3.170 2.900 2.900 40,616 -0.14(-4.61%)
Nov 30, 2021 3.130 3.190 3.040 3.040 63,207 -0.13(-4.10%)
Nov 29, 2021 3.280 3.380 3.040 3.170 108,644 -0.04(-1.25%)
Nov 26, 2021 3.230 3.310 3.210 3.210 41,044 -0.07(-2.13%)
Nov 24, 2021 3.200 3.300 3.150 3.280 97,786 +0.05(+1.55%)
Nov 23, 2021 3.380 3.410 3.180 3.230 61,557 -0.17(-5.00%)
Nov 22, 2021 3.530 3.550 3.310 3.400 70,409 -0.13(-3.68%)
Nov 19, 2021 3.640 3.700 3.520 3.530 85,689 -0.11(-3.02%)
Nov 18, 2021 3.790 3.700 3.640 3.640 123,122 -0.17(-4.46%)
Nov 17, 2021 3.800 3.920 3.760 3.810 79,103 +0.00(+0.00%)
Nov 16, 2021 4.000 4.030 3.780 3.810 167,241 -0.19(-4.75%)
Nov 15, 2021 3.940 4.090 3.800 4.000 183,481 +0.17(+4.44%)
Nov 12, 2021 3.760 3.910 3.620 3.830 92,823 +0.12(+3.23%)
Nov 11, 2021 3.670 3.790 3.670 3.710 34,579 +0.01(+0.27%)
Nov 10, 2021 3.790 3.700 125,454 -0.12(-3.14%)
Nov 09, 2021 3.750 3.833 3.750 3.820 52,258 +0.00(+0.00%)
Nov 08, 2021 3.700 3.850 3.700 3.820 90,494 +0.12(+3.24%)
Nov 05, 2021 3.790 3.830 3.570 3.700 191,738 -0.12(-3.14%)
Nov 04, 2021 3.840 3.850 3.770 3.820 106,842 +0.02(+0.53%)
Nov 03, 2021 3.850 3.898 3.800 3.800 69,707 -0.07(-1.81%)
Nov 02, 2021 3.850 3.875 3.810 3.870 65,871 +0.02(+0.52%)
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.