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 (%)
Dec 31, 2004 6.850 6.870 6.650 6.730 95,111 -0.06(-0.88%)
Dec 30, 2004 6.360 6.900 6.330 6.790 209,600 +0.35(+5.43%)
Dec 29, 2004 6.210 6.486 6.200 6.440 109,700 +0.15(+2.38%)
Dec 28, 2004 6.060 6.330 6.060 6.290 74,700 +0.14(+2.28%)
Dec 27, 2004 6.000 6.150 6.000 6.150 48,700 -0.03(-0.49%)
Dec 23, 2004 6.000 6.180 6.000 6.180 97,100 +0.05(+0.82%)
Dec 22, 2004 6.180 6.180 5.960 6.130 98,200 -0.05(-0.81%)
Dec 21, 2004 6.040 6.180 6.040 6.180 95,600 -0.02(-0.32%)
Dec 20, 2004 6.320 6.400 6.000 6.200 146,300 -0.23(-3.56%)
Dec 17, 2004 6.350 6.440 6.200 6.429 84,600 +0.20(+3.19%)
Dec 16, 2004 6.240 6.450 6.130 6.230 181,200 +0.10(+1.63%)
Dec 15, 2004 6.230 6.370 5.980 6.130 107,800 -0.16(-2.47%)
Dec 14, 2004 6.080 6.300 6.080 6.285 146,700 +0.09(+1.53%)
Dec 13, 2004 5.910 6.260 5.910 6.190 97,500 -0.01(-0.16%)
Dec 10, 2004 6.050 6.340 5.940 6.200 152,900 +0.01(+0.16%)
Dec 09, 2004 6.290 6.370 6.050 6.190 206,000 +0.00(+0.00%)
Dec 08, 2004 5.800 6.390 5.740 6.190 713,400 +0.24(+4.03%)
Dec 07, 2004 5.695 5.950 5.610 5.950 380,900 +0.31(+5.50%)
Dec 06, 2004 5.650 6.200 5.600 5.640 481,300 -0.04(-0.70%)
Dec 03, 2004 5.710 5.900 5.550 5.680 194,700 +0.12(+2.16%)
Dec 02, 2004 5.530 5.890 5.520 5.560 165,800 +0.01(+0.18%)
Dec 01, 2004 5.480 5.620 5.400 5.550 160,600 +0.07(+1.28%)
Nov 30, 2004 5.660 5.710 5.410 5.480 228,100 -0.24(-4.20%)
Nov 29, 2004 5.050 5.750 5.000 5.720 1,056,600 +0.74(+14.84%)
Nov 26, 2004 4.980 4.981 4.960 4.981 2,400 -0.02(-0.38%)
Nov 24, 2004 4.900 5.020 4.900 5.000 82,400 +0.00(+0.00%)
Nov 23, 2004 4.980 5.000 4.970 5.000 11,400 +0.01(+0.20%)
Nov 22, 2004 4.750 5.030 4.750 4.990 33,700 +0.01(+0.20%)
Nov 19, 2004 4.840 5.020 4.690 4.980 29,500 -0.02(-0.40%)
Nov 18, 2004 4.870 5.000 4.870 5.000 96,100 -0.04(-0.79%)
Nov 17, 2004 5.000 5.100 4.910 5.040 80,200 -0.06(-1.18%)
Nov 16, 2004 4.940 5.100 4.901 5.100 57,900 +0.11(+2.20%)
Nov 15, 2004 4.970 5.070 4.870 4.990 37,000 +0.01(+0.20%)
Nov 12, 2004 5.070 5.080 4.960 4.980 56,200 -0.09(-1.78%)
Nov 11, 2004 5.000 5.080 5.000 5.070 148,000 +0.06(+1.20%)
Nov 10, 2004 4.950 5.010 4.900 5.010 22,300 -0.02(-0.38%)
Nov 09, 2004 4.920 5.050 4.920 5.029 99,800 -0.00(-0.02%)
Nov 08, 2004 4.800 5.050 4.690 5.030 76,500 +0.22(+4.57%)
Nov 05, 2004 4.880 4.920 4.760 4.810 35,700 +0.01(+0.21%)
Nov 04, 2004 5.000 5.000 4.740 4.800 38,800 -0.12(-2.44%)
Nov 03, 2004 4.899 5.000 4.860 4.920 14,900 +0.03(+0.61%)
Nov 02, 2004 4.960 4.960 4.860 4.890 23,200 -0.11(-2.18%)
Nov 01, 2004 4.920 5.020 4.880 4.999 55,200 -0.00(-0.02%)
Oct 29, 2004 5.090 5.090 4.960 5.000 7,600 +0.01(+0.20%)
Oct 28, 2004 5.040 5.130 4.980 4.990 111,800 -0.12(-2.33%)
Oct 27, 2004 4.900 5.130 4.900 5.109 109,500 +0.10(+1.98%)
Oct 26, 2004 5.150 5.150 4.820 5.010 66,900 -0.12(-2.34%)
Oct 25, 2004 5.250 5.500 5.050 5.130 75,300 -0.15(-2.84%)
Oct 22, 2004 5.100 5.280 5.070 5.280 168,300 +0.18(+3.53%)
Oct 21, 2004 5.230 5.250 5.060 5.100 60,000 -0.02(-0.39%)
Oct 20, 2004 5.080 5.210 5.020 5.120 16,800 +0.10(+1.99%)
Oct 19, 2004 5.280 5.280 5.020 5.020 23,600 -0.06(-1.18%)
Oct 18, 2004 4.820 5.150 4.810 5.080 23,500 +0.13(+2.63%)
Oct 15, 2004 5.060 5.060 4.800 4.950 9,900 -0.13(-2.56%)
Oct 14, 2004 5.130 5.220 5.080 5.080 12,000 -0.06(-1.17%)
Oct 13, 2004 5.460 5.460 5.020 5.140 55,700 +0.02(+0.39%)
Oct 12, 2004 5.000 5.120 4.910 5.120 58,300 +0.00(+0.02%)
Oct 11, 2004 4.870 5.130 4.830 5.119 56,800 +0.23(+4.68%)
Oct 08, 2004 4.850 4.890 4.790 4.890 12,800 +0.02(+0.39%)
Oct 07, 2004 4.880 4.900 4.840 4.871 6,200 +0.03(+0.64%)
Oct 06, 2004 4.880 4.880 4.730 4.840 4,600 -0.05(-1.02%)
Oct 05, 2004 5.000 5.010 4.700 4.890 50,300 -0.09(-1.81%)
Oct 04, 2004 5.150 5.150 4.960 4.980 77,900 +0.08(+1.63%)
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.