Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceragon Networks Ltd (NQ: CRNT )

2.430 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Oct 01, 2009 8.510 8.600 8.100 8.100 141,710 -0.36(-4.26%)
Sep 30, 2009 8.400 8.600 8.140 8.460 232,259 +0.06(+0.71%)
Sep 29, 2009 8.460 8.500 8.370 8.400 68,564 -0.03(-0.36%)
Sep 28, 2009 8.250 8.520 8.250 8.430 107,081 +0.18(+2.18%)
Sep 25, 2009 8.450 8.490 8.200 8.250 105,454 -0.21(-2.48%)
Sep 24, 2009 8.760 8.840 8.300 8.460 132,657 -0.26(-2.98%)
Sep 23, 2009 8.600 8.850 8.530 8.720 165,980 +0.00(+0.00%)
Sep 22, 2009 8.890 9.120 8.570 8.720 323,864 -0.14(-1.58%)
Sep 21, 2009 8.350 8.900 8.260 8.860 419,121 +0.49(+5.85%)
Sep 18, 2009 8.490 8.490 8.130 8.370 147,310 +0.12(+1.45%)
Sep 17, 2009 8.660 8.690 8.160 8.250 447,922 -0.41(-4.73%)
Sep 16, 2009 8.300 8.740 8.150 8.660 655,727 +0.49(+6.00%)
Sep 15, 2009 7.960 8.190 7.760 8.170 387,256 +0.33(+4.21%)
Sep 14, 2009 8.000 8.090 7.770 7.840 937,027 +0.52(+7.10%)
Sep 11, 2009 7.400 7.500 7.250 7.320 144,157 -0.07(-0.95%)
Sep 10, 2009 7.160 7.410 7.160 7.390 94,853 +0.15(+2.14%)
Sep 09, 2009 7.250 7.400 7.120 7.235 80,637 -0.01(-0.20%)
Sep 08, 2009 7.150 7.250 7.060 7.250 68,137 +0.04(+0.55%)
Sep 04, 2009 7.050 7.270 7.020 7.210 75,704 +0.13(+1.84%)
Sep 03, 2009 7.060 7.140 6.980 7.080 56,480 +0.03(+0.43%)
Sep 02, 2009 6.850 7.230 6.850 7.050 165,619 +0.02(+0.28%)
Sep 01, 2009 6.990 7.160 6.980 7.030 70,034 -0.03(-0.42%)
Aug 31, 2009 7.040 7.110 6.960 7.060 53,904 -0.17(-2.35%)
Aug 28, 2009 7.030 7.250 7.020 7.230 150,651 +0.24(+3.43%)
Aug 27, 2009 7.010 7.060 6.800 6.990 76,394 -0.07(-0.99%)
Aug 26, 2009 7.070 7.070 6.900 7.060 53,794 +0.00(+0.00%)
Aug 25, 2009 7.220 7.260 6.970 7.060 112,986 -0.10(-1.40%)
Aug 24, 2009 7.170 7.240 7.150 7.160 57,181 +0.01(+0.14%)
Aug 21, 2009 7.030 7.210 6.960 7.150 158,284 +0.09(+1.27%)
Aug 20, 2009 7.000 7.160 7.000 7.060 44,026 +0.04(+0.57%)
Aug 19, 2009 7.030 7.110 6.960 7.020 61,567 -0.04(-0.57%)
Aug 18, 2009 7.050 7.100 7.000 7.060 43,870 +0.12(+1.73%)
Aug 17, 2009 7.150 7.150 6.880 6.940 157,216 -0.44(-5.96%)
Aug 14, 2009 7.350 7.400 7.250 7.380 64,207 +0.04(+0.54%)
Aug 13, 2009 7.420 7.440 7.242 7.340 94,827 -0.06(-0.81%)
Aug 12, 2009 7.210 7.420 7.210 7.400 142,356 +0.19(+2.64%)
Aug 11, 2009 7.160 7.410 7.140 7.210 183,271 -0.07(-0.96%)
Aug 10, 2009 7.360 7.360 7.200 7.280 99,164 -0.19(-2.54%)
Aug 07, 2009 7.510 7.730 7.400 7.470 54,228 +0.01(+0.13%)
Aug 06, 2009 7.300 7.500 7.200 7.460 139,434 +0.06(+0.81%)
Aug 05, 2009 7.410 7.450 7.350 7.400 89,658 -0.08(-1.07%)
Aug 04, 2009 7.060 7.480 7.060 7.480 164,448 -0.03(-0.40%)
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.