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

Commun Systems Inc (NQ: JCS )

8.180 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 (%)
Jun 30, 2021 4.132 4.238 4.024 4.203 162,799 +0.09(+2.13%)
Jun 29, 2021 4.097 4.197 3.957 4.115 128,481 +0.20(+5.24%)
Jun 28, 2021 3.793 4.062 3.793 3.910 44,122 +0.10(+2.61%)
Jun 25, 2021 3.957 4.039 3.764 3.810 68,244 -0.18(-4.55%)
Jun 24, 2021 3.963 4.027 3.932 3.992 11,593 +0.03(+0.81%)
Jun 23, 2021 3.851 3.992 3.851 3.960 38,331 +0.02(+0.52%)
Jun 22, 2021 4.015 4.015 3.845 3.939 76,241 -0.06(-1.46%)
Jun 21, 2021 3.898 4.005 3.804 3.998 25,827 +0.07(+1.79%)
Jun 18, 2021 4.091 4.091 3.781 3.927 49,997 -0.09(-2.33%)
Jun 17, 2021 4.103 4.126 3.951 4.021 80,670 -0.11(-2.55%)
Jun 16, 2021 4.220 4.220 4.097 4.126 19,806 -0.05(-1.26%)
Jun 15, 2021 4.185 4.238 4.144 4.179 14,354 +0.01(+0.28%)
Jun 14, 2021 4.150 4.273 4.137 4.167 54,572 +0.02(+0.42%)
Jun 11, 2021 4.080 4.197 4.050 4.150 21,028 -0.00(-0.07%)
Jun 10, 2021 4.138 4.273 4.104 4.153 60,238 -0.07(-1.59%)
Jun 09, 2021 4.238 4.284 4.150 4.220 26,363 +0.06(+1.55%)
Jun 08, 2021 4.214 4.302 4.156 4.156 38,106 -0.06(-1.53%)
Jun 07, 2021 4.106 4.296 4.053 4.220 85,727 +0.10(+2.41%)
Jun 04, 2021 4.144 4.156 4.021 4.121 37,752 -0.02(-0.56%)
Jun 03, 2021 3.980 4.144 3.980 4.144 50,838 +0.16(+4.12%)
Jun 02, 2021 4.062 4.062 3.910 3.980 26,779 -0.02(-0.58%)
Jun 01, 2021 3.863 4.039 3.863 4.004 26,374 +0.10(+2.55%)
May 28, 2021 3.875 3.927 3.734 3.904 42,200 +0.02(+0.45%)
May 27, 2021 3.886 3.898 3.781 3.886 14,674 +0.06(+1.68%)
May 26, 2021 3.775 3.822 3.723 3.822 22,540 +0.10(+2.67%)
May 25, 2021 3.758 3.787 3.676 3.723 41,590 -0.04(-0.93%)
May 24, 2021 3.878 3.878 3.740 3.758 19,104 -0.05(-1.23%)
May 21, 2021 3.810 3.916 3.799 3.804 18,467 -0.04(-0.91%)
May 20, 2021 3.881 3.881 3.717 3.840 22,731 -0.07(-1.80%)
May 19, 2021 3.705 3.933 3.705 3.910 18,224 +0.15(+3.89%)
May 18, 2021 3.939 3.939 3.746 3.764 41,062 -0.16(-4.03%)
May 17, 2021 3.945 3.945 3.804 3.922 53,037 +0.00(+0.00%)
May 14, 2021 3.684 3.922 3.682 3.922 50,118 +0.25(+6.69%)
May 13, 2021 3.851 3.851 3.606 3.676 66,098 -0.15(-3.83%)
May 12, 2021 3.881 3.881 3.804 3.822 12,928 -0.12(-2.97%)
May 11, 2021 3.881 3.939 3.804 3.939 29,150 +0.06(+1.66%)
May 10, 2021 3.851 3.973 3.774 3.875 47,245 +0.06(+1.69%)
May 07, 2021 3.857 3.857 3.804 3.810 20,009 -0.08(-1.96%)
May 06, 2021 3.869 3.939 3.810 3.886 45,181 -0.01(-0.30%)
May 05, 2021 3.863 3.904 3.822 3.898 64,834 +0.05(+1.22%)
May 04, 2021 3.933 3.933 3.804 3.851 42,459 -0.08(-1.94%)
May 03, 2021 3.804 3.963 3.804 3.927 51,186 +0.12(+3.23%)
Apr 30, 2021 3.957 3.957 3.758 3.804 404,231 -0.13(-3.42%)
Apr 29, 2021 3.804 4.027 3.804 3.939 445,628 +0.50(+14.46%)
Apr 28, 2021 3.395 3.523 3.395 3.442 21,469 -0.11(-3.13%)
Apr 27, 2021 3.456 3.594 3.451 3.553 28,063 +0.06(+1.68%)
Apr 26, 2021 3.488 3.512 3.424 3.494 38,577 -0.00(-0.09%)
Apr 23, 2021 3.395 3.512 3.395 3.497 15,718 +0.06(+1.79%)
Apr 22, 2021 3.477 3.535 3.401 3.436 33,970 -0.06(-1.68%)
Apr 21, 2021 3.406 3.506 3.377 3.494 41,858 +0.10(+2.93%)
Apr 20, 2021 3.453 3.506 3.355 3.395 62,944 -0.06(-1.86%)
Apr 19, 2021 3.325 3.512 3.325 3.459 35,881 +0.09(+2.78%)
Apr 16, 2021 3.459 3.459 3.342 3.366 63,214 -0.09(-2.71%)
Apr 15, 2021 3.442 3.600 3.436 3.459 264,542 -0.01(-0.17%)
Apr 14, 2021 3.436 3.512 3.424 3.465 40,354 -0.01(-0.17%)
Apr 13, 2021 3.518 3.547 3.424 3.471 42,208 -0.02(-0.67%)
Apr 12, 2021 3.430 3.500 3.424 3.494 51,760 +0.07(+2.05%)
Apr 09, 2021 3.471 3.535 3.424 3.424 49,375 -0.08(-2.34%)
Apr 08, 2021 3.453 3.535 3.453 3.506 25,943 +0.05(+1.53%)
Apr 07, 2021 3.401 3.488 3.395 3.453 84,840 -0.03(-0.84%)
Apr 06, 2021 3.500 3.547 3.483 3.483 55,247 -0.02(-0.50%)
Apr 05, 2021 3.559 3.561 3.483 3.500 27,014 -0.06(-1.64%)
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.