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

Ceragon Networks Ltd (NQ: CRNT )

2.715 +0.025 (+0.93%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 17, 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 (%)
Jan 30, 2009 5.610 5.680 5.460 5.640 63,239 +0.03(+0.53%)
Jan 29, 2009 5.680 5.770 5.600 5.610 67,966 -0.14(-2.43%)
Jan 28, 2009 5.700 5.750 5.480 5.750 170,715 +0.16(+2.86%)
Jan 27, 2009 5.650 5.740 5.590 5.590 117,967 +0.03(+0.54%)
Jan 26, 2009 5.440 5.645 5.440 5.560 72,397 +0.08(+1.46%)
Jan 23, 2009 5.300 5.520 5.300 5.480 90,555 +0.02(+0.37%)
Jan 22, 2009 5.430 5.500 5.300 5.460 82,738 -0.03(-0.55%)
Jan 21, 2009 5.250 5.500 5.156 5.490 159,186 +0.24(+4.57%)
Jan 20, 2009 5.370 5.450 5.230 5.250 168,128 -0.10(-1.87%)
Jan 16, 2009 5.300 5.410 5.110 5.350 117,617 +0.13(+2.49%)
Jan 15, 2009 4.910 5.250 4.760 5.220 230,660 +0.12(+2.35%)
Jan 14, 2009 5.240 5.280 5.040 5.100 103,898 -0.24(-4.40%)
Jan 13, 2009 5.340 5.440 5.280 5.335 78,178 +0.04(+0.85%)
Jan 12, 2009 5.620 5.620 5.210 5.290 113,970 -0.11(-2.04%)
Jan 09, 2009 5.440 5.550 5.400 5.400 77,941 -0.09(-1.64%)
Jan 08, 2009 5.400 5.500 5.220 5.490 112,973 -0.05(-0.90%)
Jan 07, 2009 5.710 5.750 5.500 5.540 125,179 -0.26(-4.48%)
Jan 06, 2009 5.700 5.830 5.520 5.800 172,176 +0.30(+5.45%)
Jan 05, 2009 5.480 5.590 5.370 5.500 211,678 -0.06(-1.08%)
Jan 02, 2009 5.200 5.560 5.180 5.560 280,266 +0.51(+10.10%)
Dec 31, 2008 5.050 5.130 4.660 5.050 351,926 -0.05(-0.98%)
Dec 30, 2008 5.000 5.220 5.000 5.100 318,481 +0.30(+6.25%)
Dec 29, 2008 4.910 4.950 4.700 4.800 242,905 -0.07(-1.44%)
Dec 26, 2008 4.810 4.940 4.730 4.870 106,075 +0.06(+1.25%)
Dec 24, 2008 4.900 4.910 4.750 4.810 171,450 -0.14(-2.83%)
Dec 23, 2008 5.000 5.000 4.940 4.950 183,389 -0.18(-3.51%)
Dec 22, 2008 5.220 5.290 5.020 5.130 162,516 -0.25(-4.65%)
Dec 19, 2008 5.520 5.650 5.310 5.380 197,807 -0.17(-3.06%)
Dec 18, 2008 5.450 5.580 5.440 5.550 182,695 +0.13(+2.40%)
Dec 17, 2008 5.300 5.550 5.200 5.420 186,634 +0.09(+1.69%)
Dec 16, 2008 5.180 5.390 5.110 5.330 158,393 +0.26(+5.13%)
Dec 15, 2008 5.260 5.300 4.970 5.070 185,255 -0.21(-3.98%)
Dec 12, 2008 4.960 5.310 4.940 5.280 158,804 +0.13(+2.52%)
Dec 11, 2008 5.240 5.320 5.080 5.150 231,867 -0.12(-2.28%)
Dec 10, 2008 5.220 5.480 5.100 5.270 445,107 +0.08(+1.54%)
Dec 09, 2008 5.350 5.410 5.140 5.190 356,661 -0.18(-3.35%)
Dec 08, 2008 5.260 5.500 5.170 5.370 394,068 +0.34(+6.76%)
Dec 05, 2008 4.710 5.135 4.620 5.030 450,707 +0.20(+4.14%)
Dec 04, 2008 5.050 5.120 4.750 4.830 371,919 -0.17(-3.40%)
Dec 03, 2008 5.002 5.070 4.880 5.000 509,980 -0.15(-2.91%)
Dec 02, 2008 5.270 5.310 4.940 5.150 542,871 +0.11(+2.18%)
Dec 01, 2008 5.640 5.640 5.000 5.040 471,128 -0.83(-14.14%)
Nov 28, 2008 5.390 5.870 5.390 5.870 154,105 +0.39(+7.12%)
Nov 26, 2008 5.220 5.560 5.190 5.480 416,867 +0.10(+1.86%)
Nov 25, 2008 5.160 5.380 4.970 5.380 446,981 +0.30(+5.91%)
Nov 24, 2008 4.750 5.160 4.680 5.080 349,209 +0.36(+7.63%)
Nov 21, 2008 5.290 5.290 4.420 4.720 531,994 -0.07(-1.46%)
Nov 20, 2008 5.030 5.090 4.790 4.790 442,847 -0.36(-6.99%)
Nov 19, 2008 5.100 5.400 5.100 5.150 241,413 +0.08(+1.58%)
Nov 18, 2008 4.970 5.120 4.970 5.070 128,200 +0.06(+1.20%)
Nov 17, 2008 5.030 5.120 4.920 5.010 155,321 -0.08(-1.57%)
Nov 14, 2008 4.970 5.340 4.970 5.090 187,483 -0.03(-0.59%)
Nov 13, 2008 4.880 5.150 4.830 5.120 854,465 +0.09(+1.79%)
Nov 12, 2008 5.200 5.290 5.000 5.030 228,670 -0.33(-6.16%)
Nov 11, 2008 5.590 5.600 5.250 5.360 310,267 -0.36(-6.38%)
Nov 10, 2008 5.930 5.960 5.660 5.725 340,368 +0.06(+1.15%)
Nov 07, 2008 5.370 5.780 5.370 5.660 197,862 +0.28(+5.20%)
Nov 06, 2008 5.450 5.660 5.320 5.380 328,387 -0.29(-5.11%)
Nov 05, 2008 5.980 6.060 5.530 5.670 333,986 -0.39(-6.44%)
Nov 04, 2008 6.080 6.137 5.880 6.060 328,716 +0.18(+3.06%)
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.