Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commun Systems Inc (NQ: JCS )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 3.790 3.930 3.800 3.850 83,435 +0.05(+1.32%)
Oct 29, 2021 3.760 3.870 3.760 3.800 76,335 +0.06(+1.60%)
Oct 28, 2021 3.630 3.880 3.610 3.740 101,761 +0.08(+2.19%)
Oct 27, 2021 3.750 3.831 3.610 3.660 148,233 -0.10(-2.66%)
Oct 26, 2021 4.090 3.760 278,673 -0.40(-9.62%)
Oct 25, 2021 3.750 4.300 3.630 4.160 861,205 +0.40(+10.64%)
Oct 22, 2021 4.000 4.070 3.680 3.760 435,831 -0.27(-6.70%)
Oct 21, 2021 3.990 4.137 3.960 4.030 486,848 -0.05(-1.23%)
Oct 20, 2021 4.370 4.450 4.020 4.080 682,792 -0.31(-7.06%)
Oct 19, 2021 5.120 5.210 4.300 4.390 925,589 -0.73(-14.26%)
Oct 18, 2021 5.150 5.420 4.850 5.120 1,355,644 -3.32(-39.34%)
Oct 15, 2021 8.190 8.460 8.050 8.440 349,620 +0.36(+4.46%)
Oct 14, 2021 8.540 8.550 8.030 8.080 162,030 -0.42(-4.94%)
Oct 13, 2021 8.500 8.500 8.308 8.500 99,543 +0.09(+1.07%)
Oct 12, 2021 8.360 8.550 8.315 8.410 126,818 +0.10(+1.20%)
Oct 11, 2021 8.260 8.420 8.200 8.310 89,913 +0.13(+1.59%)
Oct 08, 2021 8.230 8.293 8.140 8.180 64,564 +0.02(+0.25%)
Oct 07, 2021 8.100 8.240 7.970 8.160 74,333 +0.10(+1.24%)
Oct 06, 2021 8.220 8.400 8.050 8.060 94,147 -0.09(-1.10%)
Oct 05, 2021 7.710 8.260 7.706 8.150 91,960 +0.14(+1.75%)
Oct 04, 2021 7.710 8.150 7.700 8.010 115,699 +0.25(+3.22%)
Oct 01, 2021 7.780 7.990 7.310 7.760 493,249 -0.89(-10.29%)
Sep 30, 2021 8.300 8.800 8.170 8.650 255,944 +0.20(+2.37%)
Sep 29, 2021 9.040 9.100 8.400 8.450 619,973 -0.82(-8.85%)
Sep 28, 2021 9.810 9.950 9.050 9.270 604,388 -0.47(-4.83%)
Sep 27, 2021 9.910 9.970 9.573 9.740 441,487 +0.01(+0.10%)
Sep 24, 2021 10.15 10.20 9.328 9.730 547,113 -0.37(-3.66%)
Sep 23, 2021 9.800 10.59 9.781 10.10 782,413 +0.36(+3.70%)
Sep 22, 2021 9.000 9.750 9.000 9.740 774,515 +0.45(+4.84%)
Sep 21, 2021 9.050 9.390 8.710 9.290 804,581 +0.55(+6.29%)
Sep 20, 2021 8.440 9.140 8.187 8.740 921,833 +0.44(+5.30%)
Sep 17, 2021 7.980 8.450 7.880 8.300 866,093 +0.32(+4.01%)
Sep 16, 2021 8.010 8.140 7.900 7.980 667,354 -0.12(-1.48%)
Sep 15, 2021 8.560 8.800 7.930 8.100 4,242,924 -1.31(-13.92%)
Sep 14, 2021 8.250 9.690 7.790 9.410 26,388,440 +2.62(+38.59%)
Sep 13, 2021 6.770 6.790 6.620 6.790 308,190 +0.08(+1.19%)
Sep 10, 2021 6.770 6.770 6.600 6.710 11,562 +0.02(+0.30%)
Sep 09, 2021 6.720 6.790 6.650 6.690 25,175 -0.01(-0.15%)
Sep 08, 2021 6.670 6.771 6.645 6.700 4,376 -0.03(-0.49%)
Sep 07, 2021 6.620 6.784 6.620 6.733 5,691 -0.07(-0.98%)
Sep 03, 2021 6.700 6.800 6.610 6.800 6,500 +0.02(+0.29%)
Sep 02, 2021 6.720 6.790 6.700 6.780 11,892 +0.02(+0.22%)
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.