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

Ceragon Networks Ltd (NQ: CRNT )

2.705 +0.015 (+0.56%)
Streaming Delayed Price Updated: 1:02 PM 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 (%)
Feb 28, 2020 1.750 1.760 1.650 1.690 1,263,200 -0.09(-5.06%)
Feb 27, 2020 1.810 1.850 1.770 1.780 659,744 -0.08(-4.30%)
Feb 26, 2020 1.890 1.980 1.860 1.860 555,556 -0.03(-1.59%)
Feb 25, 2020 1.930 1.970 1.860 1.890 677,072 -0.06(-3.08%)
Feb 24, 2020 1.890 1.980 1.800 1.950 766,688 +0.03(+1.56%)
Feb 21, 2020 1.950 1.980 1.890 1.920 460,300 -0.07(-3.52%)
Feb 20, 2020 1.920 1.990 1.890 1.990 452,440 +0.05(+2.84%)
Feb 19, 2020 1.990 1.990 1.920 1.935 532,210 -0.05(-2.76%)
Feb 18, 2020 1.950 2.010 1.920 1.990 621,715 +0.07(+3.65%)
Feb 14, 2020 1.900 1.950 1.890 1.920 398,400 +0.02(+1.05%)
Feb 13, 2020 1.910 1.931 1.860 1.900 469,356 -0.05(-2.56%)
Feb 12, 2020 1.970 2.030 1.930 1.950 946,927 -0.01(-0.51%)
Feb 11, 2020 1.850 2.020 1.820 1.960 1,069,279 +0.12(+6.52%)
Feb 10, 2020 1.940 1.940 1.770 1.840 1,651,285 -0.24(-11.54%)
Feb 07, 2020 2.100 2.120 2.060 2.080 453,900 -0.04(-1.89%)
Feb 06, 2020 2.200 2.200 2.080 2.120 807,100 -0.06(-2.75%)
Feb 05, 2020 2.100 2.200 2.091 2.180 536,029 +0.08(+3.81%)
Feb 04, 2020 2.020 2.100 2.020 2.100 414,115 +0.08(+3.96%)
Feb 03, 2020 2.050 2.070 2.010 2.020 356,570 -0.04(-1.94%)
Jan 31, 2020 2.100 2.120 2.020 2.060 532,000 -0.06(-2.83%)
Jan 30, 2020 2.120 2.140 2.080 2.120 550,345 -0.04(-1.85%)
Jan 29, 2020 2.240 2.240 2.140 2.160 472,349 -0.06(-2.70%)
Jan 28, 2020 2.170 2.250 2.160 2.220 387,628 +0.06(+2.78%)
Jan 27, 2020 2.230 2.250 2.130 2.160 1,093,580 -0.11(-4.85%)
Jan 24, 2020 2.320 2.330 2.250 2.270 559,200 -0.04(-1.73%)
Jan 23, 2020 2.240 2.310 2.180 2.310 406,412 +0.08(+3.59%)
Jan 22, 2020 2.250 2.320 2.230 2.230 630,622 -0.02(-0.89%)
Jan 21, 2020 2.220 2.250 2.200 2.250 545,903 +0.05(+2.27%)
Jan 17, 2020 2.250 2.251 2.150 2.200 533,200 -0.04(-1.79%)
Jan 16, 2020 2.190 2.260 2.180 2.240 591,117 +0.05(+2.28%)
Jan 15, 2020 2.120 2.200 2.120 2.190 415,129 +0.08(+3.79%)
Jan 14, 2020 2.150 2.178 2.060 2.110 524,115 -0.04(-1.86%)
Jan 13, 2020 2.230 2.240 2.110 2.150 742,645 -0.06(-2.71%)
Jan 10, 2020 2.260 2.260 2.150 2.210 592,300 -0.02(-0.90%)
Jan 09, 2020 2.280 2.300 2.200 2.230 1,402,988 -0.02(-0.89%)
Jan 08, 2020 2.210 2.280 2.200 2.250 1,005,041 +0.05(+2.27%)
Jan 07, 2020 2.210 2.260 2.140 2.200 687,383 -0.01(-0.45%)
Jan 06, 2020 2.060 2.220 2.010 2.210 993,537 +0.13(+6.25%)
Jan 03, 2020 2.220 2.220 2.070 2.080 899,000 -0.13(-5.88%)
Jan 02, 2020 2.140 2.300 2.130 2.210 1,398,400 +0.11(+5.24%)
Dec 31, 2019 2.050 2.110 2.041 2.100 481,000 +0.05(+2.44%)
Dec 30, 2019 2.070 2.080 2.020 2.050 470,086 -0.01(-0.49%)
Dec 27, 2019 2.070 2.080 2.020 2.060 346,000 +0.00(+0.00%)
Dec 26, 2019 2.030 2.100 2.020 2.060 574,746 +0.05(+2.49%)
Dec 24, 2019 2.070 2.100 2.000 2.010 589,800 -0.06(-2.90%)
Dec 23, 2019 2.050 2.090 2.000 2.070 685,354 +0.04(+1.97%)
Dec 20, 2019 2.100 2.120 2.020 2.030 917,200 -0.07(-3.33%)
Dec 19, 2019 2.120 2.170 2.000 2.100 1,317,714 +0.04(+1.94%)
Dec 18, 2019 1.860 2.080 1.860 2.060 2,183,439 +0.22(+11.96%)
Dec 17, 2019 1.850 1.860 1.670 1.840 2,252,934 -0.03(-1.60%)
Dec 16, 2019 1.870 1.950 1.850 1.870 754,349 +0.03(+1.63%)
Dec 13, 2019 1.890 1.890 1.820 1.840 553,400 -0.04(-2.13%)
Dec 12, 2019 1.830 1.930 1.830 1.880 736,477 +0.06(+3.30%)
Dec 11, 2019 1.870 1.870 1.820 1.820 619,414 -0.05(-2.67%)
Dec 10, 2019 1.900 1.920 1.849 1.870 547,314 -0.02(-1.06%)
Dec 09, 2019 1.920 1.950 1.870 1.890 655,369 -0.03(-1.56%)
Dec 06, 2019 1.880 1.950 1.830 1.920 595,200 +0.05(+2.67%)
Dec 05, 2019 1.870 1.930 1.840 1.870 386,269 -0.02(-1.06%)
Dec 04, 2019 1.850 1.890 1.830 1.890 326,653 +0.05(+2.72%)
Dec 03, 2019 1.870 1.890 1.820 1.840 506,913 -0.04(-2.13%)
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.