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

Ceragon Networks Ltd (NQ: CRNT )

2.765 -0.055 (-1.95%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 30, 2024 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 (%)
Apr 29, 2024 2.760 2.840 2.690 2.820 370,486 +0.06(+2.17%)
Apr 26, 2024 2.730 2.830 2.710 2.760 273,689 +0.02(+0.73%)
Apr 25, 2024 2.690 2.770 2.680 2.740 259,375 +0.03(+1.11%)
Apr 24, 2024 2.770 2.780 2.680 2.710 274,530 -0.08(-2.87%)
Apr 23, 2024 2.760 2.850 2.740 2.790 303,541 +0.03(+1.09%)
Apr 22, 2024 2.740 2.830 2.710 2.760 322,912 +0.03(+1.10%)
Apr 19, 2024 2.720 2.780 2.678 2.730 431,393 +0.03(+1.11%)
Apr 18, 2024 2.770 2.790 2.700 2.700 514,065 -0.09(-3.23%)
Apr 17, 2024 2.770 2.880 2.760 2.790 264,359 +0.03(+1.09%)
Apr 16, 2024 2.750 2.820 2.740 2.760 342,405 -0.01(-0.36%)
Apr 15, 2024 2.920 2.920 2.760 2.770 832,492 -0.14(-4.81%)
Apr 12, 2024 3.090 3.090 2.850 2.910 781,691 -0.18(-5.83%)
Apr 11, 2024 3.010 3.110 3.010 3.090 328,904 +0.08(+2.66%)
Apr 10, 2024 3.100 3.125 2.981 3.010 301,389 -0.15(-4.75%)
Apr 09, 2024 3.190 3.190 3.100 3.160 287,489 -0.02(-0.63%)
Apr 08, 2024 3.190 3.250 3.140 3.180 378,080 -0.01(-0.31%)
Apr 05, 2024 3.110 3.200 3.103 3.190 399,895 +0.08(+2.57%)
Apr 04, 2024 3.100 3.210 3.100 3.110 493,733 +0.03(+0.97%)
Apr 03, 2024 3.050 3.135 3.050 3.080 210,713 -0.01(-0.32%)
Apr 02, 2024 3.070 3.115 3.010 3.090 430,487 +0.02(+0.65%)
Apr 01, 2024 3.170 3.220 3.070 3.070 514,594 -0.13(-4.06%)
Mar 28, 2024 3.220 3.205 3.190 3.200 362,064 -0.02(-0.62%)
Mar 27, 2024 3.190 3.230 3.170 3.220 269,736 +0.03(+0.94%)
Mar 26, 2024 3.300 3.320 3.180 3.190 491,269 -0.10(-3.04%)
Mar 25, 2024 3.170 3.380 3.170 3.290 1,294,030 +0.15(+4.78%)
Mar 22, 2024 3.150 3.230 3.110 3.140 505,291 -0.03(-0.95%)
Mar 21, 2024 3.030 3.170 3.025 3.170 1,088,270 +0.15(+4.97%)
Mar 20, 2024 2.970 3.040 2.970 3.020 235,780 +0.04(+1.34%)
Mar 19, 2024 3.040 3.040 2.910 2.980 725,308 -0.07(-2.30%)
Mar 18, 2024 3.080 3.110 3.010 3.050 427,096 -0.02(-0.65%)
Mar 15, 2024 3.060 3.100 3.019 3.070 479,059 +0.00(+0.00%)
Mar 14, 2024 3.120 3.195 3.070 3.070 696,064 -0.05(-1.60%)
Mar 13, 2024 3.100 3.220 3.070 3.120 1,016,212 +0.05(+1.63%)
Mar 12, 2024 2.990 3.080 2.950 3.070 714,187 +0.08(+2.68%)
Mar 11, 2024 2.950 3.010 2.910 2.990 588,500 +0.03(+1.01%)
Mar 08, 2024 2.930 3.010 2.920 2.960 519,337 +0.00(+0.00%)
Mar 07, 2024 2.990 3.000 2.930 2.960 297,879 -0.02(-0.67%)
Mar 06, 2024 2.960 3.030 2.950 2.980 597,960 +0.04(+1.36%)
Mar 05, 2024 2.960 3.038 2.905 2.940 580,589 -0.07(-2.33%)
Mar 04, 2024 3.050 3.145 2.960 3.010 1,083,925 -0.02(-0.66%)
Mar 01, 2024 3.070 3.120 3.000 3.030 669,062 -0.02(-0.66%)
Feb 29, 2024 2.950 3.075 2.950 3.050 757,122 +0.11(+3.74%)
Feb 28, 2024 2.970 2.980 2.920 2.940 404,351 -0.05(-1.67%)
Feb 27, 2024 3.080 3.120 2.940 2.990 830,791 -0.06(-1.97%)
Feb 26, 2024 2.950 3.070 2.890 3.050 1,654,622 +0.20(+7.02%)
Feb 23, 2024 2.870 2.900 2.820 2.850 818,234 -0.03(-1.04%)
Feb 22, 2024 2.930 3.030 2.860 2.880 919,799 -0.04(-1.37%)
Feb 21, 2024 2.750 3.030 2.740 2.920 1,631,906 +0.15(+5.42%)
Feb 20, 2024 2.780 2.810 2.590 2.770 1,920,341 -0.02(-0.72%)
Feb 16, 2024 2.630 2.845 2.630 2.790 749,280 +0.11(+4.10%)
Feb 15, 2024 2.670 2.720 2.640 2.680 312,555 +0.08(+3.08%)
Feb 14, 2024 2.540 2.620 2.500 2.600 302,700 +0.09(+3.59%)
Feb 13, 2024 2.630 2.630 2.500 2.510 383,371 -0.09(-3.46%)
Feb 12, 2024 2.590 2.680 2.580 2.600 480,065 +0.00(+0.19%)
Feb 09, 2024 2.610 2.630 2.565 2.595 223,075 -0.01(-0.57%)
Feb 08, 2024 2.650 2.650 2.590 2.610 266,557 -0.01(-0.38%)
Feb 07, 2024 2.550 2.680 2.550 2.620 480,418 +0.10(+3.97%)
Feb 06, 2024 2.490 2.539 2.450 2.520 349,836 +0.07(+2.86%)
Feb 05, 2024 2.400 2.480 2.370 2.450 411,846 +0.02(+0.82%)
Feb 02, 2024 2.410 2.460 2.400 2.430 222,473 +0.01(+0.41%)
Feb 01, 2024 2.450 2.460 2.390 2.420 327,428 -0.04(-1.63%)
Jan 31, 2024 2.450 2.490 2.430 2.460 255,481 +0.02(+0.82%)
Jan 30, 2024 2.540 2.570 2.420 2.440 376,272 -0.11(-4.31%)
Jan 29, 2024 2.550 2.580 2.530 2.550 253,020 +0.02(+0.79%)
Jan 26, 2024 2.580 2.630 2.520 2.530 278,740 -0.06(-2.32%)
Jan 25, 2024 2.610 2.639 2.550 2.590 380,424 +0.01(+0.39%)
Jan 24, 2024 2.520 2.610 2.500 2.580 470,717 +0.06(+2.38%)
Jan 23, 2024 2.520 2.560 2.470 2.520 376,639 +0.01(+0.40%)
Jan 22, 2024 2.530 2.560 2.500 2.510 421,446 -0.02(-0.79%)
Jan 19, 2024 2.540 2.580 2.450 2.530 826,739 +0.01(+0.40%)
Jan 18, 2024 2.680 2.745 2.510 2.520 1,819,116 -0.18(-6.67%)
Jan 17, 2024 2.640 2.750 2.550 2.700 872,381 +0.11(+4.25%)
Jan 16, 2024 2.630 2.667 2.530 2.590 646,143 -0.03(-1.15%)
Jan 12, 2024 2.670 2.885 2.555 2.620 2,022,325 +0.00(+0.00%)
Jan 11, 2024 2.540 2.620 2.460 2.620 1,880,987 +0.28(+11.97%)
Jan 10, 2024 2.340 2.405 2.321 2.340 305,190 +0.02(+0.86%)
Jan 09, 2024 2.270 2.350 2.260 2.320 288,159 +0.04(+1.75%)
Jan 08, 2024 2.300 2.300 2.250 2.280 275,405 +0.01(+0.44%)
Jan 05, 2024 2.260 2.300 2.230 2.270 196,188 +0.03(+1.34%)
Jan 04, 2024 2.120 2.270 2.115 2.240 482,679 +0.14(+6.67%)
Jan 03, 2024 2.110 2.170 2.070 2.100 221,498 -0.01(-0.47%)
Jan 02, 2024 2.140 2.155 2.080 2.110 183,434 -0.05(-2.31%)
Dec 29, 2023 2.140 2.160 2.121 2.160 331,433 +0.02(+0.93%)
Dec 28, 2023 2.150 2.200 2.130 2.140 395,553 +0.01(+0.47%)
Dec 27, 2023 2.060 2.145 2.060 2.130 263,124 +0.06(+2.90%)
Dec 26, 2023 2.100 2.105 2.070 2.070 220,214 -0.04(-1.90%)
Dec 22, 2023 2.100 2.130 2.085 2.110 194,496 +0.01(+0.48%)
Dec 21, 2023 2.050 2.130 2.050 2.100 246,413 +0.05(+2.44%)
Dec 20, 2023 2.000 2.150 2.000 2.050 345,753 +0.03(+1.49%)
Dec 19, 2023 1.960 2.040 1.960 2.020 261,738 +0.03(+1.51%)
Dec 18, 2023 2.000 2.030 1.960 1.990 237,825 -0.02(-1.00%)
Dec 15, 2023 2.030 2.040 1.980 2.010 260,939 -0.01(-0.50%)
Dec 14, 2023 1.960 2.030 1.950 2.020 608,162 +0.10(+5.21%)
Dec 13, 2023 1.850 1.930 1.830 1.920 200,857 +0.05(+2.67%)
Dec 12, 2023 1.850 1.895 1.850 1.870 162,519 +0.00(+0.00%)
Dec 11, 2023 1.870 1.898 1.851 1.870 112,377 -0.02(-1.06%)
Dec 08, 2023 1.870 1.900 1.860 1.890 81,302 +0.00(+0.00%)
Dec 07, 2023 1.850 1.900 1.850 1.890 149,161 +0.02(+1.07%)
Dec 06, 2023 1.820 1.900 1.820 1.870 157,601 +0.03(+1.63%)
Dec 05, 2023 1.870 1.920 1.800 1.840 203,674 -0.02(-1.34%)
Dec 04, 2023 1.880 1.890 1.830 1.865 315,200 -0.03(-1.84%)
Dec 01, 2023 1.870 1.910 1.840 1.900 139,323 +0.01(+0.53%)
Nov 30, 2023 1.900 1.900 1.798 1.890 296,091 +0.00(+0.00%)
Nov 29, 2023 1.910 1.950 1.881 1.890 206,254 -0.03(-1.56%)
Nov 28, 2023 1.890 1.920 1.843 1.920 222,132 +0.05(+2.67%)
Nov 27, 2023 1.790 1.880 1.790 1.870 186,602 +0.06(+3.31%)
Nov 24, 2023 1.760 1.830 1.750 1.810 75,392 +0.03(+1.69%)
Nov 22, 2023 1.820 1.830 1.765 1.780 145,530 -0.05(-2.73%)
Nov 21, 2023 1.820 1.845 1.800 1.830 129,614 -0.01(-0.54%)
Nov 20, 2023 1.780 1.890 1.780 1.840 324,884 +0.06(+3.37%)
Nov 17, 2023 1.740 1.800 1.740 1.780 109,625 +0.03(+1.71%)
Nov 16, 2023 1.800 1.800 1.720 1.750 138,640 -0.05(-2.78%)
Nov 15, 2023 1.750 1.820 1.735 1.800 226,755 +0.04(+2.27%)
Nov 14, 2023 1.730 1.800 1.730 1.760 222,029 +0.04(+2.33%)
Nov 13, 2023 1.750 1.750 1.690 1.720 152,677 -0.03(-1.71%)
Nov 10, 2023 1.710 1.760 1.700 1.750 205,925 +0.02(+1.16%)
Nov 09, 2023 1.670 1.770 1.660 1.730 303,649 +0.06(+3.59%)
Nov 08, 2023 1.680 1.700 1.650 1.670 236,156 -0.01(-0.60%)
Nov 07, 2023 1.750 1.750 1.620 1.680 370,774 -0.04(-2.33%)
Nov 06, 2023 1.850 1.860 1.680 1.720 862,366 -0.11(-6.01%)
Nov 03, 2023 1.750 1.830 1.720 1.830 331,031 +0.12(+7.02%)
Nov 02, 2023 1.670 1.720 1.640 1.710 132,510 +0.04(+2.40%)
Nov 01, 2023 1.710 1.740 1.621 1.670 199,899 -0.03(-1.76%)
Oct 31, 2023 1.660 1.710 1.650 1.700 300,854 +0.03(+1.80%)
Oct 30, 2023 1.690 1.739 1.660 1.670 78,158 -0.01(-0.60%)
Oct 27, 2023 1.680 1.720 1.650 1.680 164,880 +0.00(+0.00%)
Oct 26, 2023 1.700 1.732 1.660 1.680 144,140 -0.02(-1.18%)
Oct 25, 2023 1.640 1.760 1.630 1.700 432,570 +0.06(+3.66%)
Oct 24, 2023 1.600 1.650 1.590 1.640 217,324 +0.08(+5.13%)
Oct 23, 2023 1.590 1.600 1.560 1.560 263,136 -0.06(-3.70%)
Oct 20, 2023 1.620 1.680 1.570 1.620 365,075 -0.02(-1.22%)
Oct 19, 2023 1.620 1.650 1.580 1.640 269,787 +0.00(+0.00%)
Oct 18, 2023 1.630 1.670 1.600 1.640 296,900 +0.01(+0.61%)
Oct 17, 2023 1.660 1.670 1.630 1.630 107,034 -0.02(-1.21%)
Oct 16, 2023 1.650 1.700 1.650 1.650 291,007 +0.00(+0.00%)
Oct 13, 2023 1.770 1.770 1.650 1.650 439,752 -0.12(-6.78%)
Oct 12, 2023 1.820 1.845 1.770 1.770 178,691 -0.07(-3.80%)
Oct 11, 2023 1.870 1.880 1.829 1.840 142,554 -0.01(-0.54%)
Oct 10, 2023 1.840 1.880 1.840 1.850 151,385 -0.01(-0.54%)
Oct 09, 2023 1.900 1.910 1.820 1.860 238,500 -0.09(-4.62%)
Oct 06, 2023 1.920 1.970 1.910 1.950 97,787 +0.00(+0.00%)
Oct 05, 2023 1.930 1.960 1.920 1.950 60,966 +0.00(+0.00%)
Oct 04, 2023 1.920 1.970 1.890 1.950 222,427 +0.00(+0.00%)
Oct 03, 2023 1.980 2.030 1.930 1.950 204,291 -0.07(-3.47%)
Oct 02, 2023 2.070 2.077 1.980 2.020 136,659 -0.03(-1.46%)
Sep 29, 2023 2.050 2.070 1.990 2.050 294,259 +0.03(+1.49%)
Sep 28, 2023 1.970 2.040 1.960 2.020 212,559 +0.07(+3.59%)
Sep 27, 2023 1.950 1.980 1.940 1.950 186,999 +0.00(+0.00%)
Sep 26, 2023 1.940 1.960 1.920 1.950 136,156 -0.01(-0.51%)
Sep 25, 2023 1.950 1.960 1.940 1.960 179,207 +0.01(+0.51%)
Sep 22, 2023 1.950 1.970 1.930 1.950 144,011 +0.01(+0.52%)
Sep 21, 2023 1.900 1.970 1.890 1.940 307,396 +0.03(+1.57%)
Sep 20, 2023 1.890 1.940 1.890 1.910 147,352 +0.01(+0.53%)
Sep 19, 2023 1.800 1.935 1.800 1.900 178,145 -0.01(-0.52%)
Sep 18, 2023 1.880 1.930 1.860 1.910 187,046 +0.00(+0.00%)
Sep 15, 2023 1.910 1.920 1.870 1.910 155,826 +0.00(+0.00%)
Sep 14, 2023 1.850 1.930 1.840 1.910 300,930 +0.07(+3.80%)
Sep 13, 2023 1.820 1.860 1.820 1.840 144,409 +0.01(+0.55%)
Sep 12, 2023 1.850 1.865 1.830 1.830 103,156 -0.02(-1.08%)
Sep 11, 2023 1.840 1.860 1.820 1.850 210,618 +0.00(+0.00%)
Sep 08, 2023 1.780 1.855 1.780 1.850 258,766 +0.07(+3.93%)
Sep 07, 2023 1.840 1.860 1.780 1.780 209,593 -0.07(-3.78%)
Sep 06, 2023 1.860 1.870 1.840 1.850 120,325 -0.02(-1.07%)
Sep 05, 2023 1.900 1.925 1.860 1.870 138,985 -0.03(-1.58%)
Sep 01, 2023 1.950 1.950 1.890 1.900 80,305 -0.05(-2.56%)
Aug 31, 2023 1.970 1.975 1.930 1.950 177,373 -0.02(-1.02%)
Aug 30, 2023 1.940 1.980 1.920 1.970 117,160 +0.02(+1.03%)
Aug 29, 2023 1.940 1.980 1.920 1.950 186,995 +0.01(+0.52%)
Aug 28, 2023 1.920 1.975 1.910 1.940 175,632 +0.01(+0.52%)
Aug 25, 2023 1.930 1.935 1.890 1.930 146,101 +0.00(+0.00%)
Aug 24, 2023 1.880 1.970 1.880 1.930 321,748 +0.03(+1.58%)
Aug 23, 2023 1.870 1.920 1.850 1.900 307,905 +0.02(+1.06%)
Aug 22, 2023 1.850 1.900 1.850 1.880 178,024 +0.00(+0.00%)
Aug 21, 2023 1.920 1.980 1.840 1.880 321,773 -0.04(-2.08%)
Aug 18, 2023 1.860 1.930 1.820 1.920 647,988 +0.05(+2.67%)
Aug 17, 2023 1.910 1.930 1.830 1.870 799,652 -0.01(-0.53%)
Aug 16, 2023 1.980 1.980 1.870 1.880 498,190 -0.10(-5.05%)
Aug 15, 2023 2.010 2.020 1.970 1.980 757,988 -0.04(-1.98%)
Aug 14, 2023 2.060 2.070 2.000 2.020 286,718 -0.04(-1.94%)
Aug 11, 2023 2.080 2.105 2.032 2.060 338,365 -0.03(-1.44%)
Aug 10, 2023 2.080 2.140 2.020 2.090 1,015,670 +0.02(+0.97%)
Aug 09, 2023 2.130 2.130 2.060 2.070 254,202 -0.06(-2.82%)
Aug 08, 2023 2.060 2.140 2.051 2.130 335,492 +0.05(+2.40%)
Aug 07, 2023 2.140 2.140 2.040 2.080 508,162 -0.04(-1.89%)
Aug 04, 2023 2.080 2.170 2.080 2.120 621,984 +0.02(+0.95%)
Aug 03, 2023 2.100 2.140 2.070 2.100 748,819 -0.02(-0.94%)
Aug 02, 2023 2.180 2.220 2.100 2.120 875,952 -0.06(-2.75%)
Aug 01, 2023 2.280 2.300 2.100 2.180 2,275,260 +0.16(+7.92%)
Jul 31, 2023 2.030 2.050 1.970 2.020 375,357 +0.00(+0.00%)
Jul 28, 2023 1.990 2.070 1.970 2.020 340,939 +0.00(+0.00%)
Jul 27, 2023 2.070 2.090 1.990 2.020 505,380 -0.05(-2.42%)
Jul 26, 2023 2.040 2.080 2.000 2.070 285,937 +0.01(+0.49%)
Jul 25, 2023 2.050 2.140 2.040 2.060 305,674 +0.03(+1.48%)
Jul 24, 2023 2.110 2.130 2.030 2.030 257,932 -0.08(-3.79%)
Jul 21, 2023 2.110 2.150 2.080 2.110 158,730 +0.00(+0.00%)
Jul 20, 2023 2.180 2.180 2.050 2.110 415,932 -0.07(-3.21%)
Jul 19, 2023 2.200 2.210 2.100 2.180 331,322 -0.02(-0.91%)
Jul 18, 2023 2.200 2.220 2.100 2.200 437,932 +0.00(+0.00%)
Jul 17, 2023 2.230 2.250 2.137 2.200 524,018 -0.03(-1.35%)
Jul 14, 2023 2.300 2.300 2.120 2.230 722,681 -0.09(-3.88%)
Jul 13, 2023 2.330 2.340 2.260 2.320 682,996 -0.03(-1.28%)
Jul 12, 2023 2.320 2.380 2.280 2.350 595,110 +0.04(+1.73%)
Jul 11, 2023 2.210 2.370 2.210 2.310 617,927 +0.08(+3.59%)
Jul 10, 2023 2.140 2.230 2.140 2.230 762,455 +0.08(+3.72%)
Jul 07, 2023 2.170 2.210 2.130 2.150 338,357 -0.01(-0.46%)
Jul 06, 2023 2.120 2.220 2.110 2.160 596,007 +0.01(+0.47%)
Jul 05, 2023 2.200 2.220 2.140 2.150 299,760 -0.05(-2.27%)
Jul 03, 2023 2.100 2.300 2.100 2.200 651,131 +0.10(+4.76%)
Jun 30, 2023 1.930 2.155 1.920 2.100 1,119,446 +0.18(+9.38%)
Jun 29, 2023 1.920 1.980 1.910 1.920 210,672 -0.02(-1.03%)
Jun 28, 2023 1.900 1.966 1.880 1.940 159,576 +0.04(+2.11%)
Jun 27, 2023 1.870 1.920 1.870 1.900 169,152 +0.01(+0.53%)
Jun 26, 2023 1.950 1.970 1.882 1.890 300,879 -0.08(-4.06%)
Jun 23, 2023 1.940 1.980 1.910 1.970 189,339 +0.01(+0.51%)
Jun 22, 2023 1.960 1.990 1.945 1.960 123,347 -0.03(-1.51%)
Jun 21, 2023 2.030 2.050 1.980 1.990 258,505 -0.07(-3.40%)
Jun 20, 2023 2.040 2.070 2.000 2.060 256,732 +0.04(+1.98%)
Jun 16, 2023 2.020 2.130 1.970 2.020 647,385 -0.01(-0.49%)
Jun 15, 2023 2.120 2.120 2.010 2.030 637,010 +0.23(+12.78%)
May 08, 2023 1.770 1.850 1.770 1.800 201,447 +0.03(+1.69%)
May 05, 2023 1.750 1.810 1.750 1.770 169,334 +0.00(+0.00%)
May 04, 2023 1.780 1.810 1.740 1.770 192,490 -0.03(-1.67%)
May 03, 2023 1.830 1.870 1.800 1.800 109,738 +0.01(+0.56%)
May 02, 2023 1.860 1.870 1.790 1.790 237,190 -0.08(-4.28%)
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.