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, 2009 5.040 5.120 4.990 5.100 271,564 +0.11(+2.20%)
Apr 29, 2009 4.970 5.140 4.940 4.990 139,248 +0.02(+0.40%)
Apr 28, 2009 4.920 5.010 4.870 4.970 87,281 -0.05(-1.00%)
Apr 27, 2009 4.990 5.040 4.890 5.020 119,785 -0.08(-1.57%)
Apr 24, 2009 5.030 5.150 4.980 5.100 148,519 +0.07(+1.39%)
Apr 23, 2009 5.020 5.090 4.920 5.030 128,105 -0.02(-0.40%)
Apr 22, 2009 4.950 5.200 4.910 5.050 116,700 +0.05(+1.00%)
Apr 21, 2009 4.900 5.060 4.830 5.000 206,224 +0.13(+2.67%)
Apr 20, 2009 4.940 4.970 4.830 4.870 144,090 -0.19(-3.75%)
Apr 17, 2009 4.970 5.300 4.963 5.060 489,772 +0.06(+1.30%)
Apr 16, 2009 4.910 5.050 4.910 4.995 197,630 +0.08(+1.63%)
Apr 15, 2009 4.900 4.990 4.770 4.915 151,486 -0.04(-0.71%)
Apr 14, 2009 4.810 4.980 4.750 4.950 174,044 +0.06(+1.23%)
Apr 13, 2009 4.800 4.930 4.700 4.890 143,729 +0.09(+1.87%)
Apr 09, 2009 4.790 4.900 4.670 4.800 216,869 +0.14(+3.00%)
Apr 08, 2009 4.660 4.750 4.570 4.660 118,055 +0.05(+1.08%)
Apr 07, 2009 4.720 4.720 4.550 4.610 73,084 -0.20(-4.16%)
Apr 06, 2009 4.560 4.840 4.550 4.810 169,126 +0.26(+5.71%)
Apr 03, 2009 4.600 4.600 4.450 4.550 165,096 +0.00(+0.00%)
Apr 02, 2009 4.620 4.630 4.440 4.550 266,580 +0.05(+1.11%)
Apr 01, 2009 4.380 4.520 4.350 4.500 203,707 +0.25(+5.88%)
Mar 31, 2009 4.310 4.310 4.200 4.250 313,906 +0.07(+1.67%)
Mar 30, 2009 4.500 4.540 3.900 4.180 534,954 -0.82(-16.40%)
Mar 26, 2009 4.960 5.100 4.910 5.000 219,063 +0.14(+2.88%)
Mar 25, 2009 4.840 5.050 4.740 4.860 181,332 +0.02(+0.41%)
Mar 24, 2009 4.820 4.860 4.765 4.840 53,145 +0.01(+0.21%)
Mar 23, 2009 4.784 4.860 4.720 4.830 251,076 +0.25(+5.46%)
Mar 20, 2009 4.710 4.820 4.520 4.580 62,877 -0.21(-4.38%)
Mar 19, 2009 4.770 4.810 4.630 4.790 54,099 +0.04(+0.84%)
Mar 18, 2009 4.690 4.760 4.580 4.750 84,132 +0.06(+1.28%)
Mar 17, 2009 4.580 4.690 4.560 4.690 55,005 +0.08(+1.74%)
Mar 16, 2009 4.650 4.770 4.560 4.610 46,196 -0.09(-1.91%)
Mar 13, 2009 4.750 4.770 4.550 4.700 75,475 -0.05(-1.05%)
Mar 12, 2009 4.480 4.780 4.437 4.750 53,893 +0.20(+4.40%)
Mar 11, 2009 4.450 4.650 4.400 4.550 59,401 +0.09(+2.02%)
Mar 10, 2009 4.270 4.510 4.255 4.460 91,383 +0.25(+5.94%)
Mar 09, 2009 4.210 4.340 4.170 4.210 116,820 -0.08(-1.86%)
Mar 06, 2009 4.380 4.380 4.180 4.290 172,421 -0.09(-2.05%)
Mar 05, 2009 4.500 4.530 4.320 4.380 210,426 -0.21(-4.58%)
Mar 04, 2009 4.550 4.700 4.500 4.590 175,703 +0.10(+2.23%)
Mar 02, 2009 4.510 4.560 4.460 4.490 171,219 -0.17(-3.65%)
Feb 27, 2009 4.480 4.670 4.480 4.660 105,807 +0.03(+0.65%)
Feb 26, 2009 4.750 4.940 4.490 4.630 149,159 -0.13(-2.73%)
Feb 25, 2009 4.780 4.920 4.710 4.760 118,103 -0.09(-1.86%)
Feb 24, 2009 4.560 4.850 4.510 4.850 126,444 +0.24(+5.21%)
Feb 23, 2009 4.720 4.800 4.460 4.610 281,543 -0.13(-2.74%)
Feb 20, 2009 4.860 4.860 4.710 4.740 218,855 -0.14(-2.87%)
Feb 19, 2009 4.980 5.040 4.800 4.880 127,035 -0.10(-2.01%)
Feb 18, 2009 4.980 5.200 4.920 4.980 262,134 +0.03(+0.61%)
Feb 17, 2009 4.960 5.000 4.900 4.950 148,701 -0.19(-3.70%)
Feb 13, 2009 5.000 5.260 5.000 5.140 282,933 +0.20(+4.05%)
Feb 12, 2009 4.820 5.040 4.810 4.940 173,495 +0.02(+0.41%)
Feb 11, 2009 5.000 5.000 4.850 4.920 140,812 -0.06(-1.20%)
Feb 10, 2009 5.100 5.140 4.910 4.980 179,180 -0.14(-2.73%)
Feb 09, 2009 5.010 5.250 4.940 5.120 172,395 +0.05(+0.99%)
Feb 06, 2009 5.050 5.150 4.920 5.070 138,787 -0.03(-0.59%)
Feb 05, 2009 5.140 5.140 4.750 5.100 272,694 +0.16(+3.24%)
Feb 04, 2009 5.280 5.300 4.890 4.940 508,048 -0.61(-10.99%)
Feb 03, 2009 5.350 5.680 5.320 5.550 182,791 +0.20(+3.74%)
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.