Comtech Telecommunications Corporation (CMTL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 14.8484848485 | 3.3 | 3.89 | 3.2 | 487774 | 3.52316987 | CS |
| 4 | 0.46 | 13.8138138138 | 3.33 | 3.89 | 2.83 | 249400 | 3.33011422 | CS |
| 12 | 0.62 | 19.5583596215 | 3.17 | 3.89 | 2.63 | 372125 | 3.20029421 | CS |
| 26 | 0.56 | 17.3374613003 | 3.23 | 4.38 | 1.5301 | 1372941 | 3.51987654 | CS |
| 52 | -4.71 | -55.4117647059 | 8.5 | 13.04 | 1.5301 | 873304 | 4.34611705 | CS |
| 156 | -21.61 | -85.0787401575 | 25.4 | 27.7 | 1.5301 | 408721 | 7.13513692 | CS |
| 260 | -25.9 | -87.2347591782 | 29.69 | 38.2 | 1.5301 | 342752 | 11.48527094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.79 | 0.35 | 10.17 | 3.41 | 3.89 | 3.34 | 975079 |
| 1726785300 | 3.44 | 0.06 | 1.78 | 3.46 | 3.5 | 3.38 | 172826 |
| 1726698900 | 3.38 | 0.11 | 3.36 | 3.315 | 3.57 | 3.315 | 708812 |
| 1726612500 | 3.27 | 0 | 0.00 | 3.27 | 3.39 | 3.23 | 320000 |
| 1726526100 | 3.27 | -0.03 | -0.91 | 3.3 | 3.36 | 3.2 | 242441 |
| 1726266900 | 3.3 | 0.02 | 0.61 | 3.31 | 3.37 | 3.2512 | 162509 |
| 1726180500 | 3.2799999 | -0.02 | -0.61 | 3.22 | 3.33 | 3.2 | 240348 |
| 1726094100 | 3.3 | 0.37 | 12.63 | 3 | 3.31 | 3 | 374360 |
| 1726007700 | 2.93 | 0.02 | 0.69 | 2.86 | 2.965 | 2.83 | 114946 |
| 1725921300 | 2.91 | -0.09 | -3.00 | 2.97 | 2.97 | 2.87 | 161160 |
| 1725662100 | 3 | 0 | 0.00 | 3.0698 | 3.1 | 2.95 | 122957 |
| 1725575700 | 3 | 0.05 | 1.69 | 2.95 | 3.06 | 2.95 | 82024 |
| 1725489300 | 2.95 | -0.09 | -2.96 | 3.02 | 3.12 | 2.91 | 224431 |
| 1725402900 | 3.04 | -0.12 | -3.80 | 3.14 | 3.3 | 3.035 | 210749 |
| 1725057300 | 3.16 | 0.07 | 2.27 | 3.13 | 3.18 | 3.1 | 42288 |
| 1724970900 | 3.09 | -0.04 | -1.28 | 3.14 | 3.195 | 3.04 | 157357 |
| 1724884500 | 3.13 | 0 | 0.00 | 3.13 | 3.18 | 3.045 | 90654 |
| 1724798100 | 3.13 | -0.1 | -3.10 | 3.2 | 3.2475 | 3.105 | 145120 |
| 1724711700 | 3.23 | -0.1 | -3.00 | 3.33 | 3.3899 | 3.22 | 102207 |
| 1724452500 | 3.33 | 0.07 | 2.15 | 3.3 | 3.385 | 3.25 | 154721 |
| 1724366100 | 3.2599999 | -0.02 | -0.61 | 3.27 | 3.33 | 3.22 | 116441 |
| 1724279700 | 3.2799999 | 0.04 | 1.23 | 3.25 | 3.305 | 3.115 | 225392 |
| 1724193300 | 3.24 | -0.18 | -5.26 | 3.45 | 3.46 | 3.2 | 286652 |
| 1724106900 | 3.42 | 0.22 | 6.87 | 3.24 | 3.52 | 3.23 | 737052 |
| 1723847700 | 3.2 | 0.06 | 1.91 | 3.16 | 3.255 | 3.1 | 219846 |
| 1723761300 | 3.14 | 0.15 | 5.02 | 3.05 | 3.14 | 3.05 | 202461 |
| 1723674900 | 2.99 | -0.01 | -0.33 | 3.02 | 3.0299999 | 2.92 | 228558 |
| 1723588500 | 3 | 0.07 | 2.39 | 2.94 | 3.04 | 2.8935 | 226119 |
| 1723502100 | 2.93 | -0.24 | -7.57 | 3.19 | 3.19 | 2.88 | 399255 |
| 1723242900 | 3.17 | 0.02 | 0.63 | 3.16 | 3.345 | 3.1 | 342738 |
| 1723156500 | 3.15 | 0.12 | 3.96 | 3.08 | 3.25 | 3.05 | 273489 |
| 1723070100 | 3.0299999 | 0.22 | 7.83 | 2.91 | 3.17 | 2.9 | 294271 |
| 1722983700 | 2.81 | 0 | 0.00 | 2.81 | 2.8599 | 2.71 | 243225 |
| 1722897300 | 2.81 | -0.17 | -5.55 | 2.7 | 2.94 | 2.66 | 433814 |
| 1722638100 | 2.975 | -0.2 | -6.15 | 3.04 | 3.14 | 2.925 | 334210 |
| 1722551700 | 3.17 | -0.07 | -2.16 | 3.25 | 3.29 | 3.11 | 352714 |
| 1722465300 | 3.24 | 0.02 | 0.62 | 3.31 | 3.45 | 3.21 | 378751 |
| 1722378900 | 3.22 | -0.1 | -3.01 | 3.32 | 3.38 | 3.2 | 265776 |
| 1722292500 | 3.32 | -0.08 | -2.35 | 3.49 | 3.6 | 3.2599999 | 424856 |
| 1722033300 | 3.4 | 0.25 | 7.94 | 3.15 | 3.495 | 3.13 | 581305 |
| 1721946900 | 3.15 | 0.09 | 2.94 | 3.05 | 3.18 | 3.05 | 177572 |
| 1721860500 | 3.06 | -0.08 | -2.55 | 3.13 | 3.22 | 3.05 | 305264 |
| 1721774100 | 3.14 | 0.05 | 1.62 | 3.05 | 3.24 | 3.05 | 263957 |
| 1721687700 | 3.09 | 0.19 | 6.55 | 2.92 | 3.1349999 | 2.92 | 255152 |
| 1721428500 | 2.9 | -0.14 | -4.61 | 3.06 | 3.07 | 2.875 | 460789 |
| 1721342100 | 3.04 | -0.27 | -8.16 | 3.31 | 3.465 | 2.995 | 683050 |
| 1721255700 | 3.31 | -0.08 | -2.36 | 3.41 | 3.5 | 3.25 | 849991 |
| 1721169300 | 3.39 | 0.12 | 3.67 | 3.31 | 3.435 | 3.22 | 442703 |
| 1721082900 | 3.27 | -0.06 | -1.80 | 3.35 | 3.39 | 3.24 | 519804 |
| 1720823700 | 3.33 | -0.19 | -5.40 | 3.55 | 3.5729 | 3.31 | 501990 |
| 1720737300 | 3.52 | 0.25 | 7.65 | 3.38 | 3.55 | 3.31 | 742825 |
| 1720650900 | 3.27 | 0.24 | 7.92 | 3.05 | 3.41 | 2.975 | 772599 |
| 1720564500 | 3.0299999 | 0.08 | 2.71 | 2.97 | 3.07 | 2.8817 | 452545 |
| 1720478100 | 2.95 | -0.06 | -1.99 | 3.02 | 3.105 | 2.89 | 687806 |
| 1720218900 | 3.0099999 | -0.22 | -6.81 | 3.2 | 3.29 | 2.995 | 520989 |
| 1720040640 | 3.23 | 0.2 | 6.60 | 2.99 | 3.23 | 2.99 | 389629 |
| 1719959700 | 3.0299999 | -0.06 | -1.94 | 3.09 | 3.13 | 2.955 | 369905 |
| 1719873300 | 3.09 | 0.06 | 1.98 | 3.17 | 3.18 | 2.87 | 1567581 |
| 1719614100 | 3.0299999 | -0.09 | -2.88 | 3.14 | 3.43 | 2.93 | 4827234 |
| 1719527700 | 3.12 | -0.05 | -1.42 | 3.15 | 3.21 | 3.015 | 886675 |
| 1719441300 | 3.165 | 0.23 | 7.84 | 3.11 | 3.48 | 3 | 1607256 |
| 1719354900 | 2.935 | -0.42 | -12.39 | 3.4 | 3.4 | 2.93 | 2639172 |
| 1719268500 | 3.35 | -0.29 | -7.97 | 3.62 | 3.69 | 3.3212 | 1722622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
