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

Ceragon Networks Ltd (NQ: CRNT )

2.750 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2019 4.450 4.460 4.300 4.430 819,260 -0.01(-0.23%)
Jan 30, 2019 4.180 4.450 4.180 4.440 756,715 +0.28(+6.73%)
Jan 29, 2019 4.000 4.265 3.930 4.160 1,057,725 +0.16(+4.00%)
Jan 28, 2019 3.940 4.040 3.820 4.000 417,790 +0.08(+2.04%)
Jan 25, 2019 3.810 3.980 3.810 3.920 360,300 +0.11(+2.89%)
Jan 24, 2019 3.730 3.850 3.730 3.810 241,130 +0.07(+1.87%)
Jan 23, 2019 3.720 3.790 3.710 3.740 289,047 +0.04(+1.08%)
Jan 22, 2019 3.800 3.860 3.610 3.700 510,494 -0.06(-1.60%)
Jan 18, 2019 3.900 3.900 3.700 3.760 452,100 -0.14(-3.59%)
Jan 17, 2019 3.940 3.970 3.860 3.900 346,280 -0.04(-1.02%)
Jan 16, 2019 4.050 4.110 3.910 3.940 410,844 -0.10(-2.48%)
Jan 15, 2019 3.890 4.100 3.880 4.040 499,947 +0.14(+3.59%)
Jan 14, 2019 3.880 3.980 3.830 3.900 419,796 +0.02(+0.52%)
Jan 11, 2019 3.950 3.970 3.820 3.880 349,900 -0.08(-2.02%)
Jan 10, 2019 4.000 4.050 3.905 3.960 330,509 -0.04(-1.00%)
Jan 09, 2019 4.000 4.060 3.870 4.000 432,736 +0.02(+0.50%)
Jan 08, 2019 3.850 4.060 3.850 3.980 464,423 +0.15(+3.92%)
Jan 07, 2019 3.900 3.927 3.760 3.830 289,074 +0.07(+1.86%)
Jan 04, 2019 3.690 3.800 3.690 3.760 190,200 +0.11(+3.01%)
Jan 03, 2019 3.830 3.837 3.600 3.650 390,721 -0.20(-5.19%)
Jan 02, 2019 3.750 3.860 3.710 3.850 455,412 +0.07(+1.85%)
Dec 31, 2018 3.670 3.830 3.600 3.780 574,900 +0.18(+5.00%)
Dec 28, 2018 3.540 3.720 3.510 3.600 314,500 +0.06(+1.69%)
Dec 27, 2018 3.550 3.583 3.460 3.540 239,307 -0.03(-0.84%)
Dec 26, 2018 3.470 3.600 3.470 3.570 263,290 +0.10(+2.88%)
Dec 24, 2018 3.520 3.570 3.420 3.470 307,500 -0.10(-2.80%)
Dec 21, 2018 3.690 3.775 3.570 3.570 414,400 -0.09(-2.46%)
Dec 20, 2018 3.600 3.690 3.550 3.660 420,487 +0.05(+1.39%)
Dec 19, 2018 3.630 3.810 3.580 3.610 400,136 -0.01(-0.28%)
Dec 18, 2018 3.590 3.700 3.580 3.620 433,068 +0.03(+0.84%)
Dec 17, 2018 3.880 3.940 3.510 3.590 1,315,764 -0.30(-7.71%)
Dec 14, 2018 3.970 4.030 3.850 3.890 563,100 -0.14(-3.47%)
Dec 13, 2018 4.140 4.180 3.960 4.030 624,102 -0.08(-1.95%)
Dec 12, 2018 4.120 4.250 4.110 4.110 351,172 -0.02(-0.48%)
Dec 11, 2018 4.200 4.340 4.120 4.130 460,507 -0.07(-1.67%)
Dec 10, 2018 4.100 4.250 4.100 4.200 469,800 +0.08(+1.94%)
Dec 07, 2018 4.240 4.250 4.100 4.120 471,500 -0.12(-2.83%)
Dec 06, 2018 4.240 4.280 4.150 4.240 461,133 +0.00(+0.00%)
Dec 04, 2018 4.380 4.400 4.210 4.240 567,500 -0.14(-3.20%)
Dec 03, 2018 4.280 4.470 4.280 4.380 840,009 +0.13(+3.06%)
Nov 30, 2018 4.280 4.300 4.160 4.250 555,900 -0.06(-1.39%)
Nov 29, 2018 4.300 4.370 4.210 4.310 372,522 +0.01(+0.23%)
Nov 28, 2018 4.270 4.375 4.120 4.300 903,896 -0.06(-1.38%)
Nov 27, 2018 4.360 4.430 4.300 4.360 322,933 -0.04(-0.91%)
Nov 26, 2018 4.360 4.470 4.360 4.400 546,689 +0.04(+0.92%)
Nov 23, 2018 4.500 4.660 4.340 4.360 412,200 -0.18(-3.96%)
Nov 21, 2018 4.540 4.540 4.540 0 +0.29(+6.82%)
Nov 20, 2018 4.240 4.300 4.125 4.250 789,507 -0.05(-1.16%)
Nov 19, 2018 4.230 4.330 4.100 4.300 595,949 +0.06(+1.42%)
Nov 16, 2018 4.400 4.400 4.180 4.240 565,900 -0.15(-3.42%)
Nov 15, 2018 4.210 4.425 4.120 4.390 919,864 +0.14(+3.29%)
Nov 14, 2018 4.570 4.580 4.200 4.250 1,369,494 -0.40(-8.60%)
Nov 13, 2018 4.700 4.950 4.630 4.650 2,555,800 +0.00(+0.00%)
Nov 12, 2018 4.350 4.723 4.220 4.650 1,965,862 +0.30(+6.90%)
Nov 09, 2018 4.420 4.440 4.170 4.350 1,282,000 -0.17(-3.76%)
Nov 08, 2018 3.900 4.570 3.830 4.520 3,685,946 +0.56(+14.14%)
Nov 07, 2018 3.950 4.000 3.880 3.960 1,315,881 +0.03(+0.76%)
Nov 06, 2018 3.780 4.000 3.760 3.930 1,918,165 +0.26(+7.08%)
Nov 05, 2018 3.690 4.020 3.550 3.670 3,922,563 +0.21(+6.07%)
Nov 02, 2018 3.460 3.470 3.400 3.460 252,800 +0.06(+1.76%)
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.