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

Ceragon Networks Ltd (NQ: CRNT )

2.791 -0.029 (-1.03%)
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, 2020 2.300 2.420 2.270 2.320 565,194 +0.05(+2.20%)
Apr 29, 2020 2.410 2.420 2.270 2.270 500,400 -0.05(-2.16%)
Apr 28, 2020 2.490 2.490 2.260 2.320 578,102 -0.10(-4.13%)
Apr 27, 2020 2.450 2.550 2.400 2.420 898,040 +0.06(+2.54%)
Apr 24, 2020 2.260 2.450 2.180 2.360 891,000 +0.10(+4.42%)
Apr 23, 2020 2.180 2.320 2.110 2.260 841,635 +0.16(+7.62%)
Apr 22, 2020 2.150 2.220 2.080 2.100 393,349 +0.02(+0.96%)
Apr 21, 2020 2.220 2.242 1.990 2.080 797,733 -0.17(-7.56%)
Apr 20, 2020 2.050 2.320 2.020 2.250 1,257,416 +0.21(+10.29%)
Apr 17, 2020 2.150 2.190 2.010 2.040 836,300 +0.05(+2.51%)
Apr 16, 2020 1.950 2.050 1.930 1.990 663,613 +0.04(+2.05%)
Apr 15, 2020 1.900 2.029 1.860 1.950 794,416 +0.01(+0.52%)
Apr 14, 2020 2.060 2.100 1.920 1.940 882,126 -0.02(-1.02%)
Apr 13, 2020 1.880 2.170 1.810 1.960 1,548,932 +0.19(+10.73%)
Apr 09, 2020 1.630 1.800 1.620 1.770 934,000 +0.12(+7.27%)
Apr 08, 2020 1.550 1.720 1.550 1.650 593,335 +0.09(+5.77%)
Apr 07, 2020 1.600 1.740 1.550 1.560 987,087 +0.01(+0.65%)
Apr 06, 2020 1.300 1.600 1.270 1.550 1,571,532 +0.35(+29.17%)
Apr 03, 2020 1.220 1.240 1.180 1.200 252,300 -0.02(-1.64%)
Apr 02, 2020 1.170 1.280 1.170 1.220 180,543 +0.04(+3.39%)
Apr 01, 2020 1.200 1.247 1.150 1.180 261,658 -0.08(-6.35%)
Mar 31, 2020 1.280 1.300 1.250 1.260 111,300 -0.01(-0.79%)
Mar 30, 2020 1.300 1.320 1.250 1.270 265,111 -0.06(-4.51%)
Mar 27, 2020 1.400 1.400 1.310 1.330 182,200 -0.13(-8.90%)
Mar 26, 2020 1.280 1.480 1.280 1.460 483,970 +0.18(+14.06%)
Mar 25, 2020 1.280 1.330 1.260 1.280 356,793 +0.03(+2.40%)
Mar 24, 2020 1.240 1.340 1.240 1.250 305,593 +0.00(+0.00%)
Mar 23, 2020 1.340 1.370 1.210 1.250 319,406 -0.07(-5.30%)
Mar 20, 2020 1.340 1.450 1.250 1.320 614,700 +0.00(+0.00%)
Mar 19, 2020 1.160 1.320 1.130 1.320 530,021 +0.16(+13.79%)
Mar 18, 2020 1.140 1.180 1.040 1.160 413,882 -0.02(-1.69%)
Mar 17, 2020 1.040 1.180 1.000 1.180 725,398 +0.19(+18.69%)
Mar 16, 2020 1.150 1.200 0.9900 0.9942 1,004,758 -0.22(-17.83%)
Mar 13, 2020 1.250 1.320 1.150 1.210 657,000 -0.02(-1.63%)
Mar 12, 2020 1.350 1.400 1.132 1.230 2,217,510 -0.24(-16.33%)
Mar 11, 2020 1.460 1.490 1.410 1.470 655,935 -0.04(-2.65%)
Mar 10, 2020 1.480 1.530 1.440 1.510 875,600 +0.03(+2.03%)
Mar 09, 2020 1.520 1.560 1.445 1.480 860,300 -0.15(-9.20%)
Mar 06, 2020 1.650 1.700 1.610 1.630 547,000 -0.04(-2.40%)
Mar 05, 2020 1.710 1.720 1.660 1.670 466,527 -0.08(-4.57%)
Mar 04, 2020 1.710 1.790 1.680 1.750 481,282 +0.09(+5.42%)
Mar 03, 2020 1.720 1.810 1.650 1.660 684,109 -0.05(-2.92%)
Mar 02, 2020 1.720 1.780 1.680 1.710 610,879 +0.02(+1.18%)
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%)
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.