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

Ceragon Networks Ltd (NQ: CRNT )

2.708 +0.018 (+0.68%)
Streaming Delayed Price Updated: 10:38 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 (%)
Jan 29, 2021 4.520 4.950 4.440 4.450 3,787,300 -0.17(-3.68%)
Jan 28, 2021 4.730 4.780 4.350 4.620 4,269,924 -0.26(-5.33%)
Jan 27, 2021 4.920 5.150 4.700 4.880 5,554,525 -0.42(-7.92%)
Jan 26, 2021 5.510 5.580 5.110 5.300 5,048,737 -0.15(-2.75%)
Jan 25, 2021 5.280 5.590 5.020 5.450 9,138,348 +0.39(+7.71%)
Jan 22, 2021 4.900 5.160 4.770 5.060 8,294,400 -0.10(-1.94%)
Jan 21, 2021 5.510 5.510 5.000 5.160 9,803,992 -0.29(-5.32%)
Jan 20, 2021 5.680 5.940 5.410 5.450 16,509,639 -1.01(-15.63%)
Jan 19, 2021 6.210 6.900 5.800 6.460 43,815,704 +1.61(+33.20%)
Jan 15, 2021 3.070 6.300 2.930 4.850 38,124,300 +1.70(+53.97%)
Jan 14, 2021 3.180 3.290 3.110 3.150 1,179,358 +0.12(+3.96%)
Jan 13, 2021 3.130 3.130 2.950 3.030 745,925 -0.10(-3.19%)
Jan 12, 2021 3.240 3.250 3.110 3.130 1,018,109 +0.02(+0.64%)
Jan 11, 2021 3.320 3.350 3.080 3.110 1,506,967 -0.30(-8.80%)
Jan 08, 2021 2.970 3.490 2.960 3.410 3,441,100 +0.49(+16.78%)
Jan 07, 2021 2.860 2.920 2.800 2.920 402,965 +0.10(+3.55%)
Jan 06, 2021 2.920 2.939 2.760 2.820 478,429 -0.09(-3.09%)
Jan 05, 2021 2.920 2.920 2.820 2.910 326,119 -0.01(-0.34%)
Jan 04, 2021 2.820 2.940 2.750 2.920 862,424 +0.14(+5.04%)
Dec 31, 2020 2.780 2.780 2.780 385,099 +0.04(+1.46%)
Dec 30, 2020 2.720 2.800 2.717 2.740 385,099 +0.04(+1.48%)
Dec 29, 2020 2.750 2.804 2.665 2.700 353,851 -0.05(-1.82%)
Dec 28, 2020 2.860 2.920 2.750 2.750 352,063 -0.11(-3.85%)
Dec 24, 2020 2.820 2.910 2.790 2.860 257,000 +0.04(+1.42%)
Dec 23, 2020 2.820 2.880 2.800 2.820 307,051 +0.00(+0.00%)
Dec 22, 2020 2.760 2.850 2.750 2.820 432,904 +0.08(+2.92%)
Dec 21, 2020 2.750 2.931 2.695 2.740 550,252 +0.04(+1.48%)
Dec 18, 2020 2.650 2.760 2.606 2.700 496,200 +0.05(+1.89%)
Dec 17, 2020 2.790 2.800 2.550 2.650 1,854,487 -0.15(-5.36%)
Dec 16, 2020 2.940 2.940 2.800 2.800 422,922 -0.14(-4.76%)
Dec 15, 2020 2.900 2.940 2.820 2.940 364,255 +0.06(+2.08%)
Dec 14, 2020 2.940 2.950 2.850 2.880 325,719 -0.03(-1.03%)
Dec 11, 2020 2.910 2.940 2.830 2.910 328,400 +0.01(+0.34%)
Dec 10, 2020 2.850 2.965 2.820 2.900 352,190 +0.05(+1.75%)
Dec 09, 2020 2.960 2.991 2.820 2.850 726,701 -0.05(-1.72%)
Dec 08, 2020 3.160 3.160 2.870 2.900 1,310,420 -0.24(-7.64%)
Dec 07, 2020 3.220 3.240 3.020 3.140 882,591 -0.10(-3.09%)
Dec 04, 2020 3.020 3.240 2.958 3.240 1,168,500 +0.25(+8.36%)
Dec 03, 2020 2.710 3.020 2.700 2.990 1,737,264 +0.26(+9.52%)
Dec 02, 2020 2.750 2.750 2.660 2.730 354,227 -0.03(-1.09%)
Dec 01, 2020 2.740 2.770 2.600 2.760 1,087,293 +0.06(+2.22%)
Nov 30, 2020 2.580 2.710 2.500 2.700 1,049,736 +0.18(+7.14%)
Nov 27, 2020 2.600 2.650 2.500 2.520 337,100 -0.07(-2.70%)
Nov 25, 2020 2.500 2.640 2.430 2.590 698,700 +0.11(+4.44%)
Nov 24, 2020 2.430 2.528 2.410 2.480 400,298 +0.07(+2.90%)
Nov 23, 2020 2.350 2.450 2.350 2.410 427,633 +0.06(+2.55%)
Nov 20, 2020 2.370 2.390 2.327 2.350 271,500 -0.02(-0.84%)
Nov 19, 2020 2.420 2.450 2.360 2.370 151,343 -0.04(-1.66%)
Nov 18, 2020 2.430 2.475 2.370 2.410 339,310 +0.00(+0.00%)
Nov 17, 2020 2.370 2.420 2.320 2.410 208,880 +0.03(+1.26%)
Nov 16, 2020 2.300 2.390 2.300 2.380 356,501 +0.06(+2.59%)
Nov 13, 2020 2.310 2.360 2.270 2.320 254,400 +0.01(+0.43%)
Nov 12, 2020 2.240 2.350 2.230 2.310 506,480 +0.06(+2.67%)
Nov 11, 2020 2.260 2.290 2.230 2.250 230,702 -0.01(-0.44%)
Nov 10, 2020 2.290 2.310 2.230 2.260 249,139 +0.03(+1.35%)
Nov 09, 2020 2.210 2.300 2.190 2.230 495,556 +0.01(+0.45%)
Nov 06, 2020 2.230 2.270 2.185 2.220 252,800 -0.01(-0.45%)
Nov 05, 2020 2.200 2.280 2.200 2.230 308,615 +0.05(+2.29%)
Nov 04, 2020 2.140 2.216 2.110 2.180 354,022 +0.06(+2.83%)
Nov 03, 2020 2.140 2.220 2.120 2.120 337,877 -0.02(-0.93%)
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.