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

Ceragon Networks Ltd (NQ: CRNT )

2.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2007 6.420 7.190 6.420 6.940 1,635,623 +0.98(+16.44%)
Apr 27, 2007 5.990 6.190 5.930 5.960 175,803 +0.02(+0.34%)
Apr 26, 2007 5.819 5.990 5.770 5.940 76,951 +0.16(+2.77%)
Apr 25, 2007 5.990 5.990 5.670 5.780 91,180 -0.15(-2.53%)
Apr 24, 2007 5.960 5.960 5.860 5.930 39,000 -0.04(-0.67%)
Apr 23, 2007 6.000 6.090 5.930 5.970 54,200 -0.03(-0.50%)
Apr 20, 2007 6.020 6.090 5.990 6.000 65,587 +0.00(+0.00%)
Apr 19, 2007 6.080 6.150 5.920 6.000 108,476 -0.05(-0.83%)
Apr 18, 2007 6.009 6.100 5.900 6.050 97,176 -0.01(-0.17%)
Apr 17, 2007 5.960 6.150 5.960 6.060 109,382 +0.07(+1.17%)
Apr 16, 2007 6.080 6.100 5.960 5.990 127,717 +0.02(+0.34%)
Apr 13, 2007 5.910 6.050 5.910 5.970 60,639 +0.03(+0.51%)
Apr 12, 2007 5.980 6.010 5.900 5.940 68,691 -0.06(-1.00%)
Apr 11, 2007 5.920 6.000 5.850 6.000 65,061 +0.05(+0.84%)
Apr 10, 2007 5.940 5.950 5.860 5.950 53,507 +0.01(+0.17%)
Apr 09, 2007 5.760 5.950 5.760 5.940 50,725 +0.18(+3.13%)
Apr 05, 2007 5.940 5.940 5.710 5.760 93,726 -0.18(-3.03%)
Apr 04, 2007 5.720 5.970 5.710 5.940 82,172 +0.22(+3.85%)
Apr 03, 2007 5.596 5.960 5.590 5.720 254,750 +0.10(+1.78%)
Apr 02, 2007 5.700 5.700 5.550 5.620 92,060 -0.06(-1.06%)
Mar 30, 2007 5.530 5.770 5.460 5.680 152,799 +0.13(+2.34%)
Mar 29, 2007 5.420 5.640 5.420 5.550 338,593 +0.11(+2.02%)
Mar 28, 2007 5.450 5.530 5.270 5.440 102,317 -0.05(-0.91%)
Mar 27, 2007 5.450 5.560 5.450 5.490 42,162 +0.00(+0.00%)
Mar 26, 2007 5.461 5.540 5.461 5.490 93,887 -0.01(-0.18%)
Mar 23, 2007 5.500 5.500 5.380 5.500 62,325 +0.01(+0.18%)
Mar 22, 2007 5.510 5.680 5.450 5.490 119,805 +0.03(+0.55%)
Mar 21, 2007 5.410 5.490 5.360 5.460 39,706 +0.05(+0.92%)
Mar 20, 2007 5.300 5.420 5.300 5.410 39,838 +0.04(+0.74%)
Mar 19, 2007 5.330 5.550 5.280 5.370 226,799 +0.04(+0.75%)
Mar 16, 2007 5.480 5.490 5.320 5.330 92,361 -0.17(-3.09%)
Mar 15, 2007 5.420 5.500 5.320 5.500 42,281 +0.05(+0.92%)
Mar 14, 2007 5.290 5.500 5.290 5.450 86,357 +0.13(+2.44%)
Mar 13, 2007 5.490 5.480 5.300 5.320 49,833 -0.17(-3.10%)
Mar 12, 2007 5.430 5.500 5.330 5.490 62,842 +0.13(+2.43%)
Mar 09, 2007 5.400 5.410 5.240 5.360 124,877 -0.04(-0.74%)
Mar 08, 2007 5.500 5.520 5.380 5.400 118,802 -0.09(-1.64%)
Mar 07, 2007 5.520 5.570 5.460 5.490 124,861 -0.07(-1.26%)
Mar 06, 2007 5.160 5.590 5.160 5.560 297,818 +0.45(+8.81%)
Mar 05, 2007 5.310 5.340 5.110 5.110 265,645 -0.34(-6.24%)
Mar 02, 2007 5.480 5.500 5.370 5.450 138,524 -0.08(-1.45%)
Mar 01, 2007 5.510 5.610 5.370 5.530 134,994 -0.09(-1.60%)
Feb 28, 2007 5.490 5.650 5.410 5.620 159,064 +0.02(+0.36%)
Feb 27, 2007 5.520 5.670 5.446 5.600 136,397 -0.05(-0.88%)
Feb 26, 2007 5.700 5.700 5.500 5.650 90,366 -0.09(-1.57%)
Feb 23, 2007 5.640 5.800 5.600 5.740 146,960 +0.13(+2.32%)
Feb 22, 2007 5.450 5.670 5.300 5.610 143,680 +0.18(+3.31%)
Feb 21, 2007 5.320 5.480 5.280 5.430 191,048 -0.05(-0.91%)
Feb 20, 2007 5.530 5.530 5.350 5.480 238,698 -0.09(-1.62%)
Feb 16, 2007 5.680 5.760 5.400 5.570 230,858 -0.10(-1.76%)
Feb 15, 2007 5.730 5.750 5.650 5.670 45,167 -0.03(-0.53%)
Feb 14, 2007 5.670 5.800 5.590 5.700 299,107 +0.01(+0.18%)
Feb 13, 2007 5.760 5.860 5.640 5.690 163,907 -0.09(-1.56%)
Feb 12, 2007 5.880 5.910 5.620 5.780 104,013 -0.09(-1.53%)
Feb 09, 2007 6.020 6.020 5.810 5.870 172,845 -0.13(-2.17%)
Feb 08, 2007 5.860 6.100 5.850 6.000 263,843 +0.10(+1.69%)
Feb 07, 2007 5.900 5.990 5.850 5.900 202,977 +0.04(+0.68%)
Feb 06, 2007 6.190 6.190 5.760 5.860 354,354 -0.33(-5.33%)
Feb 05, 2007 6.050 6.270 5.950 6.190 650,069 +0.08(+1.23%)
Feb 02, 2007 6.070 6.150 6.020 6.115 131,423 +0.04(+0.74%)
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.