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

Ceragon Networks Ltd (NQ: CRNT )

2.795 -0.025 (-0.89%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 30, 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 (%)
Apr 30, 2021 3.480 3.530 3.380 3.410 836,600 -0.14(-3.94%)
Apr 29, 2021 3.550 3.620 3.470 3.550 559,294 +0.02(+0.57%)
Apr 28, 2021 3.540 3.560 3.510 3.530 350,930 -0.01(-0.28%)
Apr 27, 2021 3.620 3.640 3.520 3.540 441,689 -0.06(-1.67%)
Apr 26, 2021 3.550 3.630 3.520 3.600 602,452 +0.09(+2.56%)
Apr 23, 2021 3.470 3.560 3.450 3.510 548,400 +0.05(+1.45%)
Apr 22, 2021 3.410 3.550 3.400 3.460 822,355 +0.03(+0.87%)
Apr 21, 2021 3.220 3.460 3.200 3.430 1,038,918 +0.13(+3.94%)
Apr 20, 2021 3.420 3.430 3.240 3.300 1,204,823 -0.12(-3.51%)
Apr 19, 2021 3.500 3.540 3.350 3.420 1,206,194 -0.08(-2.29%)
Apr 16, 2021 3.650 3.660 3.490 3.500 1,124,100 -0.21(-5.66%)
Apr 15, 2021 3.630 3.710 3.530 3.710 1,695,558 +0.06(+1.64%)
Apr 14, 2021 3.650 3.740 3.620 3.650 908,734 -0.02(-0.54%)
Apr 13, 2021 3.600 3.680 3.500 3.670 1,199,754 +0.04(+1.10%)
Apr 12, 2021 3.750 3.750 3.570 3.630 1,102,413 -0.13(-3.46%)
Apr 09, 2021 3.870 3.870 3.730 3.760 700,700 -0.11(-2.84%)
Apr 08, 2021 3.920 3.920 3.780 3.870 726,795 -0.01(-0.26%)
Apr 07, 2021 3.870 4.020 3.850 3.880 776,531 -0.01(-0.26%)
Apr 06, 2021 3.950 3.950 3.800 3.890 677,217 -0.06(-1.52%)
Apr 05, 2021 3.930 3.970 3.830 3.950 1,014,395 +0.14(+3.67%)
Apr 01, 2021 3.870 3.950 3.800 3.810 628,800 +0.04(+1.06%)
Mar 31, 2021 3.710 3.850 3.710 3.770 628,292 +0.06(+1.62%)
Mar 30, 2021 3.600 3.730 3.580 3.710 928,026 -0.01(-0.27%)
Mar 29, 2021 3.870 3.950 3.690 3.720 802,998 -0.19(-4.86%)
Mar 26, 2021 3.910 3.978 3.790 3.910 827,200 +0.08(+2.09%)
Mar 25, 2021 3.710 3.910 3.650 3.830 1,471,086 +0.03(+0.79%)
Mar 24, 2021 4.010 4.080 3.780 3.800 1,080,737 -0.21(-5.24%)
Mar 23, 2021 4.240 4.260 3.950 4.010 1,051,234 -0.22(-5.20%)
Mar 22, 2021 4.340 4.380 4.220 4.230 1,163,832 -0.08(-1.86%)
Mar 19, 2021 4.260 4.400 4.191 4.310 1,308,200 +0.06(+1.41%)
Mar 18, 2021 4.470 4.540 4.220 4.250 1,197,521 -0.23(-5.13%)
Mar 17, 2021 4.260 4.570 4.150 4.480 1,460,356 +0.14(+3.23%)
Mar 16, 2021 4.460 4.490 4.290 4.340 1,178,786 -0.07(-1.59%)
Mar 15, 2021 4.560 4.590 4.350 4.410 1,144,893 -0.03(-0.68%)
Mar 12, 2021 4.160 4.470 4.110 4.440 1,542,200 +0.27(+6.47%)
Mar 11, 2021 4.050 4.200 4.030 4.170 1,548,228 +0.23(+5.84%)
Mar 10, 2021 4.150 4.220 3.870 3.940 1,570,093 -0.05(-1.25%)
Mar 09, 2021 3.910 4.070 3.820 3.990 2,470,488 +0.35(+9.62%)
Mar 08, 2021 3.730 3.920 3.600 3.640 1,292,547 -0.10(-2.67%)
Mar 05, 2021 3.690 3.810 3.400 3.740 3,704,100 -0.09(-2.35%)
Mar 04, 2021 3.860 4.050 3.610 3.830 4,348,048 -0.28(-6.81%)
Mar 03, 2021 4.290 4.320 3.980 4.110 2,644,703 -0.11(-2.61%)
Mar 02, 2021 4.500 4.580 4.190 4.220 2,291,999 -0.27(-6.01%)
Mar 01, 2021 4.460 4.570 4.450 4.490 1,707,266 +0.09(+2.05%)
Feb 26, 2021 4.500 4.650 4.320 4.400 3,211,500 -0.15(-3.30%)
Feb 25, 2021 4.750 4.870 4.500 4.550 2,670,525 -0.23(-4.81%)
Feb 24, 2021 4.880 4.930 4.690 4.780 2,173,335 -0.04(-0.83%)
Feb 23, 2021 4.520 4.880 4.250 4.820 4,654,553 -0.23(-4.55%)
Feb 22, 2021 5.160 5.470 4.980 5.050 4,335,800 +0.02(+0.40%)
Feb 19, 2021 5.170 5.180 4.970 5.030 3,013,900 -0.03(-0.59%)
Feb 18, 2021 5.100 5.210 5.000 5.060 2,884,287 -0.20(-3.80%)
Feb 17, 2021 5.500 5.580 5.010 5.260 5,587,709 -0.31(-5.57%)
Feb 16, 2021 6.120 6.240 5.330 5.570 10,665,438 -0.43(-7.17%)
Feb 12, 2021 5.440 6.020 5.437 6.000 9,196,500 +0.60(+11.11%)
Feb 11, 2021 5.310 5.920 5.220 5.400 15,279,748 +0.61(+12.73%)
Feb 10, 2021 4.760 4.950 4.600 4.790 7,148,170 -0.23(-4.58%)
Feb 09, 2021 5.070 5.160 4.850 5.020 5,463,344 -0.05(-0.99%)
Feb 08, 2021 4.830 5.240 4.550 5.070 10,816,855 -0.51(-9.14%)
Feb 05, 2021 5.460 5.670 5.160 5.580 7,705,300 +0.30(+5.68%)
Feb 04, 2021 5.490 5.500 4.960 5.280 6,928,635 +0.45(+9.32%)
Feb 03, 2021 4.750 4.860 4.660 4.830 4,323,457 +0.08(+1.68%)
Feb 02, 2021 4.820 4.900 4.560 4.750 2,677,833 +0.19(+4.17%)
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.