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

Ceragon Networks Ltd (NQ: CRNT )

2.725 +0.035 (+1.30%)
Streaming Delayed Price Updated: 12:22 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 (%)
Dec 31, 2009 11.60 11.74 11.74 11.74 249,100 +0.12(+1.03%)
Dec 30, 2009 11.50 11.69 11.40 11.62 248,293 +0.11(+0.96%)
Dec 29, 2009 11.40 11.55 11.38 11.51 134,603 +0.05(+0.44%)
Dec 28, 2009 11.40 11.58 11.33 11.46 169,599 -0.01(-0.09%)
Dec 24, 2009 11.47 11.51 11.40 11.47 62,001 +0.03(+0.26%)
Dec 23, 2009 11.39 11.49 11.21 11.44 111,708 +0.11(+0.97%)
Dec 22, 2009 11.21 11.34 11.12 11.33 145,916 +0.26(+2.35%)
Dec 21, 2009 10.76 11.15 10.75 11.07 225,617 +0.30(+2.79%)
Dec 18, 2009 11.00 11.00 10.53 10.77 265,229 -0.22(-2.00%)
Dec 17, 2009 11.03 11.08 10.72 10.99 415,397 -0.17(-1.52%)
Dec 16, 2009 11.48 11.48 10.90 11.16 573,273 -0.50(-4.29%)
Dec 15, 2009 11.04 11.73 11.00 11.66 571,252 +0.66(+6.00%)
Dec 14, 2009 11.00 11.12 10.84 11.00 471,151 +0.17(+1.57%)
Dec 11, 2009 10.75 10.92 10.67 10.83 388,649 +0.06(+0.56%)
Dec 10, 2009 10.45 11.15 10.40 10.77 699,739 +0.33(+3.16%)
Dec 09, 2009 10.16 10.46 10.10 10.44 217,793 +0.24(+2.35%)
Dec 08, 2009 9.980 10.27 9.910 10.20 624,152 +0.09(+0.89%)
Dec 07, 2009 10.14 10.26 10.10 10.11 76,989 -0.17(-1.65%)
Dec 04, 2009 10.46 10.49 10.09 10.28 205,960 +0.01(+0.10%)
Dec 03, 2009 10.37 10.45 10.26 10.27 171,588 -0.14(-1.34%)
Dec 02, 2009 10.10 10.50 10.10 10.41 394,101 +0.28(+2.76%)
Dec 01, 2009 9.790 10.17 9.780 10.13 433,578 +0.40(+4.11%)
Nov 30, 2009 9.740 9.760 9.600 9.730 194,631 -0.11(-1.12%)
Nov 27, 2009 9.620 9.860 9.500 9.840 158,888 -0.14(-1.40%)
Nov 25, 2009 9.820 10.15 9.660 9.980 337,033 +0.11(+1.11%)
Nov 24, 2009 9.790 9.910 9.630 9.870 106,989 +0.04(+0.41%)
Nov 23, 2009 9.660 9.920 9.660 9.830 160,745 +0.29(+3.04%)
Nov 20, 2009 9.450 9.620 9.350 9.540 169,043 +0.06(+0.63%)
Nov 19, 2009 9.500 9.500 9.360 9.480 219,996 -0.08(-0.84%)
Nov 18, 2009 9.470 9.560 9.381 9.560 95,652 +0.03(+0.31%)
Nov 17, 2009 9.300 9.550 9.290 9.530 75,042 +0.12(+1.28%)
Nov 16, 2009 9.380 9.476 9.340 9.410 145,881 +0.17(+1.84%)
Nov 13, 2009 9.350 9.360 9.140 9.240 189,917 -0.04(-0.43%)
Nov 12, 2009 9.500 9.510 9.220 9.280 187,028 -0.25(-2.62%)
Nov 11, 2009 9.710 9.720 9.370 9.530 258,085 -0.14(-1.45%)
Nov 10, 2009 9.540 9.670 9.440 9.670 154,696 +0.04(+0.42%)
Nov 09, 2009 9.640 9.730 9.560 9.630 256,821 +0.17(+1.80%)
Nov 06, 2009 9.250 9.460 9.210 9.460 120,287 +0.06(+0.64%)
Nov 05, 2009 9.500 9.500 9.370 9.400 138,181 -0.13(-1.36%)
Nov 04, 2009 9.470 9.690 9.370 9.530 265,649 +0.23(+2.47%)
Nov 03, 2009 8.800 9.350 8.630 9.300 270,419 +0.27(+2.99%)
Nov 02, 2009 8.900 9.420 8.860 9.030 232,512 +0.11(+1.23%)
Oct 30, 2009 9.660 9.660 8.880 8.920 430,646 -0.75(-7.76%)
Oct 29, 2009 9.290 9.750 9.200 9.670 655,914 +0.53(+5.80%)
Oct 28, 2009 9.730 9.870 9.090 9.140 647,003 -0.74(-7.49%)
Oct 27, 2009 10.09 10.09 9.651 9.880 286,075 +0.12(+1.23%)
Oct 26, 2009 10.15 10.37 9.460 9.760 801,197 +0.32(+3.39%)
Oct 23, 2009 9.640 10.07 9.399 9.440 462,832 -0.53(-5.32%)
Oct 22, 2009 10.14 10.14 9.650 9.970 299,109 -0.12(-1.19%)
Oct 21, 2009 10.50 10.55 10.08 10.09 209,718 -0.40(-3.81%)
Oct 20, 2009 10.40 10.66 10.29 10.49 366,968 +0.35(+3.45%)
Oct 19, 2009 10.26 10.28 10.12 10.14 239,629 +0.00(+0.00%)
Oct 16, 2009 10.11 10.32 10.01 10.14 213,944 +0.04(+0.40%)
Oct 15, 2009 10.20 10.30 9.990 10.10 452,550 -0.10(-0.98%)
Oct 14, 2009 10.00 10.22 9.920 10.20 781,668 +0.49(+5.05%)
Oct 13, 2009 9.520 9.780 9.330 9.710 266,227 +0.25(+2.64%)
Oct 12, 2009 9.480 9.580 9.390 9.460 313,894 -0.08(-0.84%)
Oct 09, 2009 8.900 9.580 8.900 9.540 604,543 +0.09(+0.95%)
Oct 08, 2009 8.350 9.498 8.350 9.450 1,291,151 +1.20(+14.55%)
Oct 07, 2009 8.180 8.310 8.080 8.250 57,283 -0.03(-0.36%)
Oct 06, 2009 8.130 8.310 8.130 8.280 85,526 +0.15(+1.85%)
Oct 05, 2009 8.000 8.150 7.840 8.130 118,683 +0.07(+0.87%)
Oct 02, 2009 8.050 8.179 7.600 8.060 146,498 -0.04(-0.49%)
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.