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

Ceragon Networks Ltd (NQ: CRNT )

2.730 +0.040 (+1.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2018 4.030 4.080 3.960 4.010 358,471 -0.01(-0.25%)
Jul 30, 2018 4.000 4.050 3.970 4.020 428,635 +0.01(+0.25%)
Jul 27, 2018 4.090 4.090 3.780 4.010 918,300 -0.01(-0.25%)
Jul 26, 2018 3.900 4.080 3.850 4.020 1,229,239 +0.13(+3.34%)
Jul 25, 2018 3.850 3.893 3.840 3.890 291,046 +0.07(+1.83%)
Jul 24, 2018 3.850 3.890 3.780 3.820 395,506 +0.00(+0.00%)
Jul 23, 2018 3.810 3.870 3.750 3.820 315,459 +0.03(+0.79%)
Jul 20, 2018 3.770 3.820 3.740 3.790 248,679 +0.03(+0.80%)
Jul 19, 2018 3.800 3.820 3.710 3.760 403,580 -0.03(-0.79%)
Jul 18, 2018 3.650 3.845 3.650 3.790 465,233 +0.15(+4.12%)
Jul 17, 2018 3.550 3.730 3.520 3.640 334,950 +0.10(+2.82%)
Jul 16, 2018 3.600 3.600 3.500 3.540 197,894 +0.02(+0.57%)
Jul 13, 2018 3.580 3.630 3.510 3.520 131,790 -0.05(-1.40%)
Jul 12, 2018 3.580 3.590 3.510 3.570 265,082 +0.03(+0.85%)
Jul 11, 2018 3.560 3.620 3.500 3.540 205,503 -0.04(-1.12%)
Jul 10, 2018 3.660 3.670 3.565 3.580 257,751 -0.06(-1.65%)
Jul 09, 2018 3.580 3.720 3.580 3.640 358,357 -0.05(-1.36%)
Jul 06, 2018 3.430 3.710 3.430 3.690 378,084 +0.27(+7.89%)
Jul 05, 2018 3.500 3.520 3.370 3.420 866,584 -0.09(-2.56%)
Jul 03, 2018 3.510 3.510 3.510 0 -0.06(-1.68%)
Jul 02, 2018 3.570 3.610 3.550 3.570 517,227 +0.00(+0.00%)
Jun 29, 2018 3.590 3.660 3.550 3.570 324,600 -0.02(-0.56%)
Jun 28, 2018 3.690 3.720 3.570 3.590 382,502 -0.10(-2.71%)
Jun 27, 2018 3.790 3.830 3.670 3.690 422,431 -0.11(-2.89%)
Jun 26, 2018 3.610 3.800 3.610 3.800 521,615 +0.19(+5.26%)
Jun 25, 2018 3.740 3.754 3.571 3.610 693,353 -0.11(-2.96%)
Jun 22, 2018 3.700 3.750 3.680 3.720 255,707 +0.02(+0.54%)
Jun 21, 2018 3.780 3.800 3.670 3.700 388,168 -0.10(-2.63%)
Jun 20, 2018 3.980 3.990 3.750 3.800 472,118 -0.04(-1.04%)
Jun 19, 2018 3.780 3.890 3.740 3.840 473,742 -0.01(-0.26%)
Jun 18, 2018 3.890 3.950 3.830 3.850 471,694 -0.03(-0.77%)
Jun 15, 2018 3.920 3.780 3.880 473,036 -0.04(-1.02%)
Jun 14, 2018 3.770 4.010 3.770 3.920 916,251 +0.14(+3.70%)
Jun 13, 2018 4.010 4.150 3.730 3.780 1,582,714 -0.22(-5.50%)
Jun 12, 2018 3.740 4.090 3.700 4.000 2,052,024 +0.30(+8.11%)
Jun 11, 2018 3.500 3.740 3.447 3.700 2,200,966 +0.21(+6.02%)
Jun 08, 2018 3.340 3.500 3.320 3.490 467,489 +0.14(+4.18%)
Jun 07, 2018 3.330 3.430 3.330 3.350 365,160 +0.00(+0.00%)
Jun 06, 2018 3.400 3.410 3.240 3.350 349,368 -0.03(-0.89%)
Jun 05, 2018 3.530 3.560 3.270 3.380 577,623 -0.14(-3.98%)
Jun 04, 2018 3.460 3.560 3.351 3.520 792,435 +0.05(+1.44%)
Jun 01, 2018 3.450 3.500 3.368 3.470 812,982 +0.02(+0.58%)
May 31, 2018 3.280 3.455 3.280 3.450 960,927 +0.18(+5.50%)
May 30, 2018 3.270 3.350 3.200 3.270 818,464 +0.03(+0.93%)
May 29, 2018 3.120 3.260 3.070 3.240 509,791 +0.08(+2.53%)
May 25, 2018 3.160 3.160 3.160 0 -0.01(-0.32%)
May 24, 2018 3.130 3.200 3.110 3.170 366,263 +0.04(+1.28%)
May 23, 2018 3.100 3.150 3.060 3.130 234,154 +0.02(+0.64%)
May 22, 2018 3.250 3.280 3.099 3.110 474,793 -0.15(-4.60%)
May 21, 2018 3.150 3.310 3.150 3.260 901,990 +0.17(+5.50%)
May 18, 2018 3.270 3.330 3.050 3.090 2,253,616 -0.17(-5.21%)
May 17, 2018 2.940 3.265 2.900 3.260 2,999,837 +0.31(+10.51%)
May 16, 2018 2.960 2.985 2.930 2.950 643,875 +0.01(+0.34%)
May 15, 2018 2.910 2.940 2.881 2.940 467,963 +0.05(+1.73%)
May 14, 2018 2.810 2.900 2.750 2.890 622,173 +0.08(+2.85%)
May 11, 2018 2.810 2.880 2.781 2.810 271,708 +0.00(+0.00%)
May 10, 2018 2.950 2.970 2.760 2.810 508,478 -0.13(-4.42%)
May 09, 2018 2.980 2.980 2.901 2.940 467,181 -0.02(-0.68%)
May 08, 2018 2.900 3.020 2.850 2.960 1,999,856 +0.13(+4.59%)
May 07, 2018 2.800 2.900 2.710 2.830 929,283 +0.14(+5.20%)
May 04, 2018 2.650 2.690 2.600 2.690 451,822 +0.05(+1.89%)
May 03, 2018 2.640 2.700 2.582 2.640 218,051 -0.02(-0.75%)
May 02, 2018 2.600 2.670 2.600 2.660 190,808 +0.06(+2.11%)
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.