NasdaqGS - Nasdaq Real Time Price USD
Comtech Telecommunications Corp. (CMTL)
As of 10:24 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| 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
ADTN ADTRAN Holdings, Inc.
6.37
+0.88%
VSAT Viasat, Inc.
11.54
-0.17%
GILT Gilat Satellite Networks Ltd.
5.07
+0.99%
COMM CommScope Holding Company, Inc.
5.94
+5.13%
AVNW Aviat Networks, Inc.
23.11
-0.40%
KVHI KVH Industries, Inc.
4.8600
-0.41%
SATS EchoStar Corporation
25.87
+1.29%
MYNA Mynaric AG
1.2700
-1.55%
INFN Infinera Corporation
6.74
+0.30%
ASNS Actelis Networks, Inc.
1.4447
+3.19%