Comtech

CMTL
🏛️ usa →
2.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.46 8.61 8.32 8.43 0.3M
2023-12-28 8.57 8.71 8.41 8.49 0.3M
2023-12-27 8.55 8.62 8.39 8.61 0.3M
2023-12-26 8.40 8.62 8.28 8.58 0.3M
2023-12-22 7.82 8.30 7.82 8.27 0.5M
2023-12-21 7.66 7.82 7.66 7.78 0.2M
2023-12-20 7.68 7.91 7.64 7.66 0.3M
2023-12-19 7.65 7.99 7.60 7.66 0.3M
2023-12-18 7.92 8.03 7.45 7.60 0.6M
2023-12-15 8.06 8.12 7.58 7.92 1.0M
2023-12-14 7.69 8.33 7.59 7.86 0.9M
2023-12-13 7.67 7.75 7.26 7.54 1.1M
2023-12-12 7.90 7.94 7.56 7.65 0.7M
2023-12-11 8.87 8.91 7.79 7.87 0.9M
2023-12-08 11.60 11.60 8.74 8.79 2.4M
2023-12-07 12.00 12.51 11.85 12.50 0.4M
2023-12-06 11.75 12.36 11.61 12.03 0.2M
2023-12-05 12.10 12.18 12.00 12.08 0.2M
2023-12-04 12.16 12.44 12.04 12.15 0.2M
2023-12-01 11.72 12.22 11.65 12.21 0.2M
2023-11-30 11.93 11.99 11.74 11.81 0.1M
2023-11-29 11.88 12.09 11.84 11.91 0.1M
2023-11-28 12.21 12.37 11.80 11.86 0.1M
2023-11-27 12.25 12.33 12.15 12.25 0.1M
2023-11-24 12.16 12.48 12.16 12.37 0.1M
2023-11-22 12.37 12.50 12.05 12.15 0.1M
2023-11-21 12.23 12.37 12.06 12.27 0.1M
2023-11-20 12.25 12.48 12.02 12.31 0.1M
2023-11-17 12.12 12.44 12.12 12.33 0.1M
2023-11-16 12.31 12.36 11.99 12.03 0.1M
2023-11-15 12.45 12.57 12.18 12.36 0.2M
2023-11-14 12.12 12.48 12.12 12.39 0.2M
2023-11-13 11.92 12.21 11.82 11.97 0.1M
2023-11-10 11.95 12.15 11.54 12.06 0.2M
2023-11-09 12.69 12.69 11.73 11.97 0.2M
2023-11-08 12.77 12.80 12.17 12.29 0.3M
2023-11-07 12.67 12.92 12.50 12.77 0.2M
2023-11-06 12.77 12.99 12.45 12.69 0.2M
2023-11-03 12.81 13.04 12.64 12.68 0.2M
2023-11-02 12.40 12.69 12.36 12.60 0.2M
2023-11-01 12.20 12.49 11.93 12.32 0.2M
2023-10-31 11.84 12.37 11.84 12.20 0.4M
2023-10-30 11.27 11.80 11.16 11.78 0.2M
2023-10-27 11.52 11.63 11.06 11.18 0.2M
2023-10-26 11.02 11.57 10.90 11.50 0.2M
2023-10-25 10.69 11.09 10.65 11.06 0.2M
2023-10-24 10.90 10.91 10.70 10.77 0.1M
2023-10-23 10.61 11.11 10.44 10.82 0.2M
2023-10-20 10.74 10.98 10.69 10.69 0.2M
2023-10-19 10.64 11.17 10.61 10.69 0.2M
2023-10-18 10.30 10.81 10.14 10.75 0.2M
2023-10-17 10.15 10.52 10.09 10.32 0.3M
2023-10-16 10.55 10.56 10.01 10.29 0.4M
2023-10-13 9.98 10.90 9.65 10.37 1.5M
2023-10-12 8.99 8.99 7.91 8.14 0.5M
2023-10-11 8.65 8.89 8.58 8.80 0.1M
2023-10-10 8.86 9.08 8.66 8.69 0.1M
2023-10-09 8.43 9.13 8.43 8.91 0.3M
2023-10-06 8.15 8.47 8.11 8.22 0.1M
2023-10-05 8.24 8.32 8.10 8.20 0.2M
2023-10-04 8.06 8.40 8.03 8.24 0.1M
2023-10-03 8.57 8.65 8.03 8.04 0.2M
2023-10-02 8.76 8.76 8.32 8.50 0.2M
2023-09-29 8.63 8.76 8.46 8.75 0.1M
2023-09-28 8.58 8.64 8.35 8.61 0.1M
2023-09-27 8.60 8.61 8.39 8.55 0.1M
2023-09-26 8.49 8.58 8.46 8.57 0.1M
2023-09-25 8.50 8.59 8.38 8.50 0.1M
2023-09-22 8.51 8.56 8.41 8.48 0.1M
2023-09-21 8.47 8.57 8.42 8.50 0.1M
2023-09-20 8.53 8.77 8.43 8.50 0.1M
2023-09-19 8.61 8.70 8.41 8.52 0.1M
2023-09-18 8.56 8.68 8.49 8.61 0.1M
2023-09-15 8.79 8.79 8.47 8.53 0.5M
2023-09-14 8.73 8.85 8.63 8.81 0.1M
2023-09-13 8.54 8.74 8.49 8.63 0.1M
2023-09-12 8.97 9.03 8.38 8.53 0.2M
2023-09-11 9.62 9.62 8.81 8.96 0.2M
2023-09-08 9.75 9.78 9.60 9.71 0.1M
2023-09-07 9.78 9.80 9.53 9.74 0.1M
2023-09-06 9.86 9.86 9.59 9.80 0.1M
2023-09-05 10.00 10.05 9.75 9.77 0.1M
2023-09-01 10.08 10.22 9.99 10.07 0.1M
2023-08-31 10.10 10.24 9.99 10.05 0.1M
2023-08-30 9.81 10.04 9.81 10.02 0.1M
2023-08-29 9.74 9.95 9.70 9.83 0.2M
2023-08-28 9.71 9.87 9.57 9.72 0.1M
2023-08-25 9.61 9.68 9.43 9.65 0.1M
2023-08-24 9.70 9.74 9.39 9.60 0.2M
2023-08-23 9.23 9.73 9.19 9.71 0.1M
2023-08-22 9.32 9.41 9.20 9.26 0.1M
2023-08-21 9.24 9.52 9.20 9.28 0.1M
2023-08-18 9.11 9.32 9.11 9.20 0.1M
2023-08-17 9.22 9.37 9.17 9.21 0.1M
2023-08-16 9.21 9.41 9.15 9.20 0.2M
2023-08-15 9.45 9.45 9.21 9.25 0.1M
2023-08-14 9.31 9.50 9.27 9.48 0.1M
2023-08-11 9.36 9.38 9.25 9.35 0.1M
2023-08-10 9.37 9.62 9.30 9.36 0.1M
2023-08-09 9.81 9.81 9.35 9.36 0.1M
2023-08-08 9.59 9.88 9.42 9.81 0.1M
2023-08-07 9.97 10.09 9.59 9.74 0.1M
2023-08-04 9.97 10.11 9.89 9.90 0.2M
2023-08-03 9.91 10.04 9.91 9.98 0.2M
2023-08-02 10.00 10.20 9.93 10.00 0.1M
2023-08-01 9.68 10.12 9.57 10.09 0.3M
2023-07-31 10.13 10.28 10.02 10.16 0.1M
2023-07-28 10.10 10.22 10.00 10.06 0.1M
2023-07-27 10.23 10.25 9.96 10.01 0.1M
2023-07-26 10.03 10.32 10.00 10.19 0.1M
2023-07-25 10.15 10.19 9.98 10.05 0.1M
2023-07-24 10.06 10.24 9.97 10.15 0.2M
2023-07-21 10.15 10.17 9.68 10.05 0.2M
2023-07-20 9.60 10.07 9.60 10.04 0.3M
2023-07-19 9.25 9.57 9.20 9.54 0.3M
2023-07-18 9.04 9.23 9.00 9.22 0.2M
2023-07-17 8.71 9.22 8.71 9.05 0.2M
2023-07-14 9.00 9.00 8.59 8.73 0.3M
2023-07-13 9.04 9.22 8.95 9.05 0.2M
2023-07-12 9.10 9.18 8.76 8.93 0.2M
2023-07-11 8.96 8.97 8.85 8.91 0.1M
2023-07-10 8.87 9.02 8.77 8.89 0.2M
2023-07-07 8.56 8.93 8.56 8.84 0.3M
2023-07-06 8.90 8.92 8.56 8.59 0.3M
2023-07-05 9.22 9.23 8.86 8.86 0.2M
2023-07-03 9.15 9.28 9.06 9.24 0.1M
2023-06-30 9.24 9.34 9.11 9.14 0.2M
2023-06-29 9.00 9.28 9.00 9.18 0.2M
2023-06-28 9.26 9.26 8.97 8.98 0.2M
2023-06-27 9.25 9.49 9.18 9.26 0.2M
2023-06-26 9.52 9.94 9.37 9.38 0.3M
2023-06-23 8.89 9.34 8.78 9.12 0.6M
2023-06-22 8.96 9.20 8.67 8.98 0.4M
2023-06-21 8.41 8.99 8.33 8.96 0.7M
2023-06-20 8.44 8.69 8.36 8.47 0.6M
2023-06-16 8.90 9.14 8.31 8.41 6.5M
2023-06-15 8.52 9.42 8.52 8.86 1.0M
2023-06-14 9.27 9.34 8.39 8.46 0.8M
2023-06-13 9.29 9.40 9.16 9.21 0.4M
2023-06-12 9.41 9.50 9.01 9.23 0.5M
2023-06-09 9.81 10.16 9.13 9.38 0.8M
2023-06-08 11.69 11.76 11.25 11.32 0.4M
2023-06-07 11.60 11.98 11.44 11.60 0.3M
2023-06-06 10.96 11.54 10.77 11.52 0.3M
2023-06-05 11.31 11.50 10.35 10.96 0.7M
2023-06-02 12.36 12.45 12.16 12.34 0.4M
2023-06-01 11.54 12.50 11.49 12.15 0.3M
2023-05-31 11.78 11.90 11.23 11.48 0.6M
2023-05-30 12.04 12.17 11.76 11.81 0.1M
2023-05-26 11.77 12.07 11.75 11.94 0.1M
2023-05-25 11.76 11.97 11.55 11.79 0.1M
2023-05-24 11.69 11.82 11.43 11.77 0.1M
2023-05-23 11.90 12.07 11.75 11.78 0.2M
2023-05-22 12.20 12.20 11.88 11.89 0.3M
2023-05-19 11.98 12.55 11.85 12.20 0.1M
2023-05-18 11.20 11.91 10.95 11.85 0.1M
2023-05-17 11.23 11.42 11.12 11.20 0.2M
2023-05-16 11.26 11.45 10.75 11.12 0.1M
2023-05-15 10.72 11.36 10.52 11.31 0.2M
2023-05-12 10.95 10.95 10.31 10.69 0.2M
2023-05-11 10.70 11.13 10.65 10.94 0.2M
2023-05-10 11.11 11.11 10.70 10.81 0.2M
2023-05-09 10.79 11.03 10.66 10.90 0.1M
2023-05-08 10.83 10.95 10.67 10.91 0.1M
2023-05-05 10.72 10.80 10.52 10.74 0.2M
2023-05-04 10.56 10.56 10.13 10.46 0.1M
2023-05-03 10.86 10.86 10.52 10.67 0.2M
2023-05-02 10.80 10.89 10.29 10.82 0.2M
2023-05-01 10.54 11.26 10.53 10.91 0.2M
2023-04-28 10.16 10.37 10.05 10.35 0.1M
2023-04-27 10.32 10.32 10.10 10.18 0.1M
2023-04-26 10.30 10.49 10.10 10.25 0.1M
2023-04-25 10.61 10.80 10.30 10.36 0.1M
2023-04-24 11.20 11.20 10.70 10.78 0.1M
2023-04-21 10.91 11.36 10.86 11.16 0.1M
2023-04-20 10.77 11.11 10.69 10.91 0.1M
2023-04-19 10.68 11.00 10.60 10.84 0.1M
2023-04-18 10.97 11.21 10.66 10.80 0.1M
2023-04-17 11.13 11.14 10.73 10.97 0.1M
2023-04-14 11.27 11.42 10.88 11.04 0.1M
2023-04-13 11.45 11.57 11.14 11.18 0.1M
2023-04-12 11.91 11.91 11.34 11.38 0.1M
2023-04-11 12.12 12.12 11.81 11.82 0.1M
2023-04-10 11.97 12.19 11.89 12.01 0.1M
2023-04-06 11.94 12.04 11.64 11.99 0.1M
2023-04-05 12.07 12.16 11.95 11.98 0.1M
2023-04-04 12.45 12.45 12.13 12.20 0.1M
2023-04-03 12.50 12.57 12.11 12.33 0.1M
2023-03-31 12.28 12.49 12.24 12.48 0.1M
2023-03-30 12.36 12.37 12.03 12.12 0.0M
2023-03-29 12.26 12.26 11.94 12.11 0.1M
2023-03-28 12.15 12.22 12.01 12.03 0.0M
2023-03-27 12.28 12.48 12.21 12.25 0.0M
2023-03-24 11.98 12.04 11.84 12.02 0.1M
2023-03-23 12.56 12.69 12.02 12.19 0.1M
2023-03-22 12.52 13.01 12.38 12.52 0.1M
2023-03-21 12.95 13.17 12.42 12.44 0.1M
2023-03-20 12.44 12.71 12.20 12.57 0.1M
2023-03-17 12.60 12.64 12.16 12.23 0.4M
2023-03-16 11.97 12.83 11.77 12.75 0.1M
2023-03-15 11.92 12.34 11.79 12.02 0.1M
2023-03-14 11.97 12.71 11.78 12.33 0.1M
2023-03-13 13.42 13.42 11.56 11.70 0.2M
2023-03-10 15.45 16.33 12.51 13.42 0.3M
2023-03-09 15.98 16.24 15.34 15.44 0.1M
2023-03-08 15.74 15.95 15.60 15.94 0.1M
2023-03-07 15.82 15.85 15.34 15.67 0.1M
2023-03-06 16.20 16.20 15.59 15.71 0.1M
2023-03-03 16.56 16.56 16.12 16.17 0.1M
2023-03-02 16.23 16.58 16.13 16.50 0.0M
2023-03-01 15.99 16.46 15.86 16.44 0.1M
2023-02-28 15.93 16.48 15.93 15.99 0.1M
2023-02-27 15.59 16.50 15.51 15.96 0.2M
2023-02-24 15.72 15.78 15.39 15.45 0.1M
2023-02-23 16.15 16.15 15.66 15.91 0.1M
2023-02-22 15.61 16.08 15.60 15.93 0.1M
2023-02-21 15.86 15.96 15.45 15.47 0.1M
2023-02-17 16.14 16.21 15.51 16.10 0.1M
2023-02-16 15.93 16.21 15.90 15.99 0.2M
2023-02-15 15.99 16.45 15.98 16.21 0.1M
2023-02-14 15.90 16.36 15.80 16.15 0.1M
2023-02-13 16.02 16.24 15.86 16.04 0.1M
2023-02-10 15.92 16.07 15.64 15.93 0.1M
2023-02-09 16.18 16.57 15.98 16.02 0.1M
2023-02-08 16.24 16.32 15.88 16.04 0.1M
2023-02-07 16.49 16.67 16.14 16.42 0.1M
2023-02-06 16.51 16.77 16.20 16.52 0.1M
2023-02-03 16.34 16.76 16.00 16.69 0.1M
2023-02-02 16.39 16.87 16.22 16.59 0.2M
2023-02-01 15.86 16.39 15.58 16.19 0.2M
2023-01-31 14.94 15.91 14.94 15.86 0.2M
2023-01-30 14.74 14.99 14.70 14.96 0.1M
2023-01-27 14.84 15.10 14.69 14.86 0.1M
2023-01-26 15.07 15.21 14.60 14.94 0.1M
2023-01-25 14.38 14.96 14.27 14.95 0.1M
2023-01-24 14.23 14.57 14.15 14.55 0.1M
2023-01-23 14.03 14.63 14.01 14.36 0.1M
2023-01-20 14.22 14.24 13.79 14.05 0.1M
2023-01-19 13.37 14.39 13.31 14.12 0.3M
2023-01-18 13.12 13.55 13.05 13.45 0.2M
2023-01-17 13.38 13.63 12.98 13.12 0.2M
2023-01-13 13.50 13.82 13.46 13.48 0.4M
2023-01-12 12.99 13.42 12.96 13.11 0.6M
2023-01-11 12.64 13.03 12.38 12.87 0.3M
2023-01-10 12.37 12.56 12.22 12.50 0.1M
2023-01-09 12.60 12.84 12.37 12.43 0.2M
2023-01-06 12.56 12.56 12.16 12.48 0.1M
2023-01-05 12.50 12.68 12.29 12.31 0.2M
2023-01-04 12.39 12.62 12.07 12.50 0.2M
2023-01-03 12.36 12.58 12.17 12.28 0.1M