Skip to main content

Ceragon Networks Ltd (NQ: CRNT )

2.705 +0.015 (+0.56%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.61 11.13 10.55 11.06 602,822 +0.81(+7.90%)
Oct 28, 2010 10.63 10.70 10.22 10.25 207,721 -0.36(-3.39%)
Oct 27, 2010 10.52 10.70 10.35 10.61 190,313 -0.30(-2.75%)
Oct 25, 2010 10.52 11.22 10.52 10.91 1,144,364 +0.59(+5.72%)
Oct 22, 2010 10.22 10.39 10.21 10.32 310,718 +0.16(+1.57%)
Oct 21, 2010 10.08 10.35 10.08 10.16 384,825 +0.14(+1.40%)
Oct 20, 2010 9.840 10.12 9.810 10.02 195,071 +0.24(+2.45%)
Oct 19, 2010 9.870 9.930 9.600 9.780 179,026 -0.26(-2.59%)
Oct 18, 2010 9.880 10.08 9.810 10.04 246,043 +0.14(+1.41%)
Oct 15, 2010 10.00 10.12 9.800 9.900 200,075 -0.08(-0.80%)
Oct 14, 2010 9.810 10.00 9.720 9.980 169,057 +0.21(+2.15%)
Oct 13, 2010 9.700 9.910 9.700 9.770 188,895 +0.11(+1.14%)
Oct 12, 2010 9.530 9.820 9.380 9.660 210,207 +0.07(+0.73%)
Oct 11, 2010 9.630 9.830 9.580 9.590 165,045 -0.03(-0.31%)
Oct 08, 2010 9.520 9.870 9.500 9.620 210,096 +0.06(+0.63%)
Oct 07, 2010 9.480 9.640 9.423 9.560 165,890 +0.06(+0.63%)
Oct 06, 2010 9.630 9.670 9.500 9.500 196,689 -0.16(-1.66%)
Oct 05, 2010 9.730 9.740 9.530 9.660 267,274 -0.13(-1.33%)
Oct 04, 2010 9.900 9.980 9.730 9.790 145,704 -0.24(-2.39%)
Oct 01, 2010 9.990 10.06 9.950 10.03 91,556 +0.14(+1.42%)
Sep 30, 2010 10.05 10.05 9.840 9.890 243,168 -0.10(-1.00%)
Sep 29, 2010 10.03 10.08 9.920 9.990 207,971 -0.02(-0.20%)
Sep 28, 2010 9.930 10.05 9.900 10.01 327,115 +0.11(+1.11%)
Sep 27, 2010 9.910 9.970 9.770 9.900 284,771 -0.01(-0.10%)
Sep 24, 2010 9.720 9.970 9.720 9.910 252,537 +0.18(+1.85%)
Sep 23, 2010 9.530 9.740 9.440 9.730 148,913 +0.17(+1.78%)
Sep 22, 2010 9.720 9.840 9.430 9.560 130,730 -0.19(-1.95%)
Sep 21, 2010 9.870 9.900 9.645 9.750 235,795 -0.12(-1.22%)
Sep 20, 2010 9.520 9.870 9.470 9.870 278,453 +0.33(+3.46%)
Sep 17, 2010 9.310 9.700 9.150 9.540 319,968 +0.15(+1.60%)
Sep 15, 2010 9.390 9.460 9.230 9.390 186,987 +0.00(+0.00%)
Sep 14, 2010 9.370 9.500 9.250 9.390 236,688 -0.07(-0.74%)
Sep 13, 2010 9.390 9.532 9.330 9.460 177,592 +0.17(+1.83%)
Sep 10, 2010 9.550 9.590 9.140 9.290 321,181 -0.26(-2.72%)
Sep 09, 2010 9.260 9.620 9.180 9.550 445,512 +0.50(+5.52%)
Sep 08, 2010 8.850 9.100 8.825 9.050 256,198 +0.25(+2.84%)
Sep 07, 2010 8.900 8.920 8.750 8.800 133,026 -0.10(-1.12%)
Sep 03, 2010 8.860 8.920 8.770 8.900 258,199 +0.10(+1.14%)
Sep 02, 2010 8.570 8.858 8.530 8.800 218,369 +0.21(+2.44%)
Sep 01, 2010 8.580 8.770 8.570 8.590 251,684 +0.13(+1.54%)
Aug 31, 2010 8.490 8.560 8.330 8.460 312,199 -0.14(-1.63%)
Aug 30, 2010 8.200 8.749 8.150 8.600 1,036,530 +0.82(+10.54%)
Aug 27, 2010 7.510 7.810 7.460 7.780 76,049 +0.29(+3.87%)
Aug 26, 2010 7.510 7.690 7.400 7.490 84,648 -0.02(-0.27%)
Aug 25, 2010 7.350 7.530 7.350 7.510 71,174 +0.07(+0.94%)
Aug 24, 2010 7.520 7.560 7.440 7.440 166,401 -0.11(-1.46%)
Aug 23, 2010 7.550 7.650 7.510 7.550 115,250 +0.05(+0.67%)
Aug 20, 2010 7.510 7.550 7.490 7.500 69,007 -0.02(-0.27%)
Aug 19, 2010 7.620 7.630 7.500 7.520 76,929 -0.16(-2.08%)
Aug 18, 2010 7.670 7.740 7.580 7.680 117,363 +0.03(+0.39%)
Aug 17, 2010 7.650 7.790 7.620 7.650 143,681 +0.14(+1.86%)
Aug 16, 2010 7.210 7.570 7.210 7.510 152,204 +0.28(+3.87%)
Aug 13, 2010 7.240 7.290 7.200 7.230 296,033 -0.05(-0.69%)
Aug 12, 2010 7.250 7.450 7.190 7.280 135,230 -0.14(-1.89%)
Aug 11, 2010 7.490 7.490 7.310 7.420 179,807 -0.15(-1.98%)
Aug 10, 2010 7.780 7.800 7.540 7.570 168,840 -0.29(-3.69%)
Aug 09, 2010 7.630 7.860 7.570 7.860 223,099 +0.23(+3.01%)
Aug 06, 2010 7.560 7.710 7.520 7.630 85,974 -0.05(-0.65%)
Aug 05, 2010 7.680 7.740 7.550 7.680 151,379 -0.04(-0.52%)
Aug 04, 2010 7.770 7.870 7.650 7.720 92,891 -0.03(-0.39%)
Aug 03, 2010 8.020 8.020 7.700 7.750 209,376 -0.27(-3.37%)
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.