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

Ceragon Networks Ltd (NQ: CRNT )

2.695 +0.005 (+0.19%)
Streaming Delayed Price Updated: 9:58 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 (%)
Dec 30, 2011 7.820 7.940 7.660 7.700 136,172 -0.04(-0.52%)
Dec 29, 2011 7.770 7.860 7.551 7.740 144,167 -0.01(-0.13%)
Dec 28, 2011 7.900 7.900 7.700 7.750 136,956 -0.14(-1.77%)
Dec 27, 2011 8.110 8.110 7.861 7.890 79,593 -0.28(-3.43%)
Dec 23, 2011 8.130 8.170 8.040 8.170 121,942 +0.20(+2.51%)
Dec 21, 2011 8.030 8.060 7.880 7.970 75,086 -0.15(-1.85%)
Dec 20, 2011 8.000 8.210 7.920 8.120 123,432 +0.19(+2.40%)
Dec 19, 2011 8.070 8.090 7.850 7.930 69,847 -0.11(-1.37%)
Dec 16, 2011 8.100 8.190 7.943 8.040 53,750 -0.02(-0.25%)
Dec 15, 2011 7.890 8.150 7.690 8.060 93,546 +0.25(+3.20%)
Dec 14, 2011 7.780 7.860 7.720 7.810 59,065 -0.03(-0.38%)
Dec 13, 2011 8.070 8.101 7.690 7.840 134,124 -0.18(-2.24%)
Dec 12, 2011 8.000 8.160 7.950 8.020 82,356 -0.09(-1.11%)
Dec 09, 2011 8.030 8.160 7.960 8.110 95,507 +0.09(+1.12%)
Dec 08, 2011 8.110 8.280 7.930 8.020 147,021 -0.14(-1.72%)
Dec 07, 2011 8.090 8.380 7.950 8.160 151,319 -0.02(-0.24%)
Dec 06, 2011 8.270 8.310 8.160 8.180 109,155 -0.12(-1.45%)
Dec 05, 2011 8.480 8.490 8.160 8.300 128,361 -0.04(-0.48%)
Dec 02, 2011 8.040 8.520 8.040 8.340 364,728 +0.37(+4.64%)
Dec 01, 2011 8.000 8.210 7.940 7.970 107,625 -0.03(-0.38%)
Nov 30, 2011 7.810 8.060 7.810 8.000 146,633 +0.36(+4.64%)
Nov 29, 2011 7.540 7.690 7.330 7.645 155,233 +0.11(+1.53%)
Nov 28, 2011 7.510 7.800 7.440 7.530 203,150 +0.26(+3.58%)
Nov 25, 2011 7.450 7.490 7.250 7.270 65,169 -0.23(-3.07%)
Nov 23, 2011 7.610 7.640 7.400 7.500 161,204 -0.20(-2.60%)
Nov 22, 2011 7.630 7.790 7.470 7.700 203,329 +0.06(+0.79%)
Nov 21, 2011 7.680 7.680 7.320 7.640 187,469 -0.23(-2.92%)
Nov 18, 2011 7.960 8.010 7.840 7.870 114,531 -0.07(-0.88%)
Nov 17, 2011 8.100 8.100 7.720 7.940 265,947 -0.17(-2.10%)
Nov 16, 2011 8.050 8.190 7.960 8.110 235,987 +0.11(+1.37%)
Nov 15, 2011 8.020 8.090 7.880 8.000 454,843 -0.12(-1.48%)
Nov 14, 2011 8.120 8.200 8.040 8.120 178,042 -0.01(-0.12%)
Nov 11, 2011 8.070 8.220 8.070 8.130 243,951 +0.17(+2.14%)
Nov 10, 2011 8.400 8.480 7.910 7.960 289,596 -0.34(-4.10%)
Nov 09, 2011 8.140 8.430 8.060 8.300 412,313 -0.03(-0.36%)
Nov 08, 2011 8.710 8.710 8.170 8.330 630,881 -0.24(-2.80%)
Nov 07, 2011 10.28 10.28 8.110 8.570 829,954 -1.78(-17.20%)
Nov 04, 2011 10.61 10.71 10.21 10.35 184,956 -0.38(-3.54%)
Nov 03, 2011 10.83 10.83 10.57 10.73 99,871 +0.05(+0.47%)
Nov 02, 2011 10.22 10.74 10.22 10.68 223,840 +0.58(+5.74%)
Nov 01, 2011 9.650 10.16 9.570 10.10 236,348 +0.01(+0.10%)
Oct 31, 2011 10.21 10.33 10.03 10.09 167,195 -0.35(-3.35%)
Oct 28, 2011 10.05 10.50 10.05 10.44 178,766 +0.37(+3.67%)
Oct 27, 2011 9.990 10.17 9.850 10.07 119,166 +0.50(+5.22%)
Oct 26, 2011 9.820 9.820 9.470 9.570 170,778 -0.07(-0.73%)
Oct 25, 2011 9.850 9.900 9.590 9.640 204,118 -0.27(-2.72%)
Oct 24, 2011 9.980 10.25 9.900 9.910 321,020 +0.01(+0.10%)
Oct 21, 2011 9.770 9.920 9.650 9.900 185,777 +0.29(+3.02%)
Oct 20, 2011 9.760 9.760 9.410 9.610 72,140 -0.18(-1.84%)
Oct 19, 2011 10.25 10.25 9.690 9.790 150,028 -0.54(-5.23%)
Oct 18, 2011 10.31 10.36 10.18 10.33 72,181 +0.15(+1.47%)
Oct 17, 2011 10.54 10.63 10.18 10.18 96,594 -0.36(-3.42%)
Oct 14, 2011 10.31 10.65 10.25 10.54 104,524 +0.33(+3.23%)
Oct 13, 2011 10.00 10.25 10.00 10.21 121,095 +0.10(+0.99%)
Oct 12, 2011 10.32 10.38 10.02 10.11 129,129 -0.10(-0.98%)
Oct 11, 2011 10.03 10.33 10.03 10.21 114,609 +0.07(+0.69%)
Oct 10, 2011 9.990 10.19 9.900 10.14 85,379 +0.35(+3.58%)
Oct 07, 2011 10.02 10.02 9.670 9.790 25,152 -0.25(-2.49%)
Oct 06, 2011 9.840 10.15 9.800 10.04 105,813 +0.14(+1.41%)
Oct 05, 2011 10.02 10.02 9.700 9.900 136,098 -0.07(-0.70%)
Oct 04, 2011 9.210 10.00 9.210 9.970 252,549 +0.67(+7.20%)
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.