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

Ceragon Networks Ltd (NQ: CRNT )

2.630 +0.020 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 1.010 1.010 0.9400 1.000 65,500 -0.02(-1.96%)
Sep 27, 2002 1.030 1.030 1.000 1.020 2,100 -0.01(-0.97%)
Sep 26, 2002 1.060 1.060 1.030 1.030 15,800 -0.08(-7.21%)
Sep 25, 2002 1.040 1.110 1.020 1.110 25,900 +0.06(+5.71%)
Sep 24, 2002 1.080 1.110 1.040 1.050 4,400 -0.05(-4.55%)
Sep 23, 2002 1.100 1.100 1.070 1.100 8,600 -0.03(-2.65%)
Sep 20, 2002 1.110 1.130 1.110 1.130 10,400 -0.07(-5.83%)
Sep 19, 2002 1.200 1.200 1.110 1.200 10,400 +0.00(+0.00%)
Sep 18, 2002 1.250 1.250 1.200 1.200 16,100 -0.09(-6.98%)
Sep 17, 2002 1.330 1.330 1.260 1.290 3,750 +0.04(+3.12%)
Sep 16, 2002 1.260 1.260 1.200 1.251 5,200 -0.05(-3.77%)
Sep 13, 2002 1.360 1.370 1.200 1.300 7,000 -0.06(-4.41%)
Sep 12, 2002 1.330 1.360 1.330 1.360 800 -0.02(-1.45%)
Sep 11, 2002 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 10, 2002 1.320 1.380 1.270 1.380 1,400 +0.00(+0.00%)
Sep 09, 2002 1.400 1.480 1.320 1.380 11,500 -0.02(-1.36%)
Sep 06, 2002 1.341 1.399 1.341 1.399 500 -0.00(-0.07%)
Sep 05, 2002 1.370 1.400 1.320 1.400 4,200 -0.05(-3.45%)
Sep 04, 2002 1.380 1.450 1.380 1.450 40,700 +0.02(+1.40%)
Sep 03, 2002 1.450 1.450 1.400 1.430 2,700 -0.09(-5.92%)
Aug 30, 2002 1.410 1.520 1.410 1.520 5,200 +0.05(+3.40%)
Aug 29, 2002 1.470 1.470 1.470 1.470 1,300 -0.05(-3.29%)
Aug 28, 2002 1.500 1.520 1.430 1.520 6,725 +0.02(+1.33%)
Aug 27, 2002 1.350 1.500 1.300 1.500 28,600 +0.12(+8.70%)
Aug 26, 2002 1.350 1.400 1.280 1.380 14,800 -0.04(-2.82%)
Aug 23, 2002 1.300 1.420 1.300 1.420 28,700 +0.03(+2.16%)
Aug 22, 2002 1.400 1.490 1.230 1.390 12,000 +0.00(+0.00%)
Aug 21, 2002 1.700 1.720 1.300 1.390 152,600 +0.21(+17.80%)
Aug 20, 2002 1.130 1.180 1.130 1.180 41,400 +0.05(+4.42%)
Aug 16, 2002 1.200 1.220 1.130 1.130 124,100 -0.01(-0.88%)
Aug 15, 2002 1.180 1.210 1.140 1.140 79,600 -0.03(-2.56%)
Aug 14, 2002 1.210 1.250 1.160 1.170 127,900 -0.08(-6.40%)
Aug 13, 2002 1.220 1.250 1.170 1.250 28,200 +0.02(+1.63%)
Aug 12, 2002 1.260 1.260 1.220 1.230 52,400 -0.04(-3.15%)
Aug 07, 2002 1.260 1.330 1.260 1.270 82,000 -0.08(-5.93%)
Aug 06, 2002 1.430 1.430 1.300 1.350 93,400 +0.04(+3.05%)
Aug 05, 2002 1.300 1.400 1.300 1.310 37,500 -0.06(-4.38%)
Aug 02, 2002 1.420 1.420 1.350 1.370 36,500 -0.05(-3.52%)
Aug 01, 2002 1.400 1.420 1.290 1.420 139,200 +0.02(+1.43%)
Jul 31, 2002 1.440 1.440 1.210 1.400 70,800 -0.04(-2.78%)
Jul 30, 2002 1.400 1.450 1.320 1.440 46,100 +0.04(+2.86%)
Jul 29, 2002 1.370 1.460 1.370 1.400 9,300 -0.06(-4.11%)
Jul 26, 2002 1.300 1.480 1.300 1.460 18,100 +0.15(+11.45%)
Jul 25, 2002 1.270 1.359 1.270 1.310 12,000 +0.01(+0.77%)
Jul 24, 2002 1.320 1.320 1.200 1.300 25,700 +0.00(+0.00%)
Jul 23, 2002 1.320 1.350 1.300 1.300 36,900 -0.05(-3.70%)
Jul 22, 2002 1.370 1.380 1.300 1.350 24,500 -0.01(-0.74%)
Jul 19, 2002 1.360 1.460 1.350 1.360 11,200 -0.03(-2.16%)
Jul 17, 2002 1.360 1.460 1.360 1.390 35,300 -0.07(-4.79%)
Jul 12, 2002 1.520 1.520 1.380 1.460 44,400 +0.03(+2.10%)
Jul 11, 2002 1.530 1.550 1.350 1.430 17,200 -0.10(-6.54%)
Jul 10, 2002 1.510 1.560 1.510 1.530 13,500 +0.01(+0.66%)
Jul 09, 2002 1.630 1.630 1.520 1.520 12,900 -0.11(-6.75%)
Jul 08, 2002 1.600 1.740 1.520 1.630 28,000 +0.03(+1.87%)
Jul 05, 2002 1.560 1.750 1.430 1.600 7,600 +0.01(+0.63%)
Jul 04, 2002 1.430 1.590 1.280 1.590 128,000 +0.00(+0.00%)
Jul 03, 2002 1.430 1.590 1.280 1.590 128,000 +0.13(+8.90%)
Jul 02, 2002 1.460 1.540 1.460 1.460 10,400 -0.10(-6.41%)
Jul 01, 2002 1.660 1.660 1.550 1.560 6,700 -0.08(-4.88%)
Jun 28, 2002 1.640 1.640 1.640 1.640 1,900 +0.04(+2.50%)
Jun 27, 2002 1.600 1.690 1.600 1.600 13,300 +0.10(+6.67%)
Jun 26, 2002 1.500 1.690 1.460 1.500 10,900 -0.05(-3.23%)
Jun 25, 2002 1.480 1.600 1.480 1.550 5,800 -0.11(-6.63%)
Jun 21, 2002 1.710 1.710 1.700 1.660 35,200 -0.10(-5.68%)
Jun 20, 2002 1.750 1.800 1.680 1.760 41,700 -0.07(-3.83%)
Jun 19, 2002 1.830 1.830 1.750 1.830 14,700 -0.03(-1.61%)
Jun 18, 2002 1.850 1.850 1.850 1.860 14,900 +0.01(+0.54%)
Jun 17, 2002 2.020 2.020 1.810 1.850 20,100 -0.13(-6.57%)
Jun 14, 2002 1.900 1.980 1.880 1.980 20,400 +0.03(+1.54%)
Jun 12, 2002 1.900 1.978 1.900 1.950 6,700 +0.00(+0.00%)
Jun 11, 2002 1.910 2.150 1.910 1.950 2,700 -0.04(-2.01%)
Jun 10, 2002 2.000 2.040 1.900 1.990 11,900 -0.01(-0.50%)
Jun 07, 2002 2.190 2.190 1.990 2.000 6,700 -0.10(-4.76%)
Jun 06, 2002 2.010 2.200 1.950 2.100 6,400 +0.09(+4.48%)
Jun 05, 2002 2.100 2.100 2.010 2.010 1,900 -0.17(-7.80%)
May 31, 2002 2.090 2.180 2.080 2.180 12,000 -0.09(-3.96%)
May 28, 2002 2.170 2.270 2.130 2.270 6,000 +0.07(+3.18%)
May 27, 2002 2.220 2.329 2.150 2.200 9,800 +0.00(+0.00%)
May 24, 2002 2.220 2.329 2.150 2.200 9,800 -0.02(-0.90%)
May 23, 2002 2.239 2.300 2.141 2.220 5,300 -0.01(-0.45%)
May 22, 2002 2.250 2.320 2.170 2.230 15,400 -0.02(-0.89%)
May 21, 2002 2.340 2.340 2.190 2.250 12,500 -0.04(-1.75%)
May 20, 2002 2.280 2.300 2.220 2.290 8,700 -0.01(-0.43%)
May 17, 2002 2.281 2.300 2.281 2.300 1,300 -0.11(-4.56%)
May 16, 2002 2.210 2.410 2.210 2.410 4,000 +0.04(+1.69%)
May 15, 2002 2.270 2.399 2.250 2.370 22,700 +0.02(+0.85%)
May 14, 2002 2.270 2.350 2.270 2.350 10,500 +0.04(+1.73%)
May 13, 2002 2.331 2.350 2.270 2.310 12,700 -0.04(-1.70%)
May 10, 2002 2.330 2.380 2.330 2.350 22,600 +0.00(+0.00%)
May 09, 2002 2.440 2.450 2.340 2.350 17,800 -0.08(-3.29%)
May 08, 2002 2.380 2.500 2.370 2.430 45,300 +0.03(+1.25%)
May 07, 2002 2.500 2.500 2.370 2.400 39,900 -0.15(-5.88%)
May 06, 2002 2.600 2.600 2.500 2.550 23,500 -0.17(-6.25%)
May 03, 2002 2.450 2.800 2.450 2.720 5,100 +0.04(+1.49%)
May 02, 2002 2.500 2.780 2.500 2.680 6,400 -0.02(-0.74%)
May 01, 2002 2.660 2.800 2.440 2.700 25,500 +0.04(+1.50%)
Apr 30, 2002 2.650 2.700 2.610 2.660 30,000 +0.04(+1.53%)
Apr 29, 2002 2.580 2.620 2.570 2.620 24,100 -0.16(-5.76%)
Apr 26, 2002 2.640 2.780 2.600 2.780 24,300 +0.18(+6.92%)
Apr 25, 2002 2.640 2.790 2.570 2.600 71,400 -0.03(-1.14%)
Apr 24, 2002 2.805 2.805 2.570 2.630 25,300 -0.02(-0.75%)
Apr 23, 2002 2.600 2.860 2.570 2.650 12,200 -0.24(-8.30%)
Apr 22, 2002 2.550 2.920 2.550 2.890 14,900 +0.00(+0.00%)
Apr 19, 2002 2.630 3.000 2.600 2.890 11,300 +0.26(+9.84%)
Apr 18, 2002 2.640 2.640 2.600 2.631 600 -0.10(-3.63%)
Apr 17, 2002 2.600 2.730 2.550 2.730 92,500 +0.10(+3.80%)
Apr 16, 2002 2.600 2.660 2.600 2.630 1,700 +0.06(+2.33%)
Apr 15, 2002 2.660 2.660 2.520 2.570 15,700 -0.09(-3.38%)
Apr 12, 2002 2.520 2.660 2.500 2.660 24,500 +0.08(+3.10%)
Apr 11, 2002 2.520 2.679 2.520 2.580 6,700 -0.05(-1.90%)
Apr 10, 2002 2.520 2.800 2.500 2.630 17,100 -0.05(-1.87%)
Apr 09, 2002 2.550 2.700 2.550 2.680 14,200 +0.03(+1.13%)
Apr 08, 2002 2.740 2.750 2.550 2.650 36,900 -0.08(-2.93%)
Apr 05, 2002 2.860 3.100 2.730 2.730 28,800 -0.13(-4.55%)
Apr 04, 2002 2.900 2.930 2.750 2.860 29,800 -0.04(-1.38%)
Apr 03, 2002 2.920 3.000 2.860 2.900 15,700 -0.10(-3.33%)
Apr 02, 2002 2.950 3.000 2.860 3.000 13,100 -0.10(-3.23%)
Mar 29, 2002 2.960 3.140 2.930 3.100 29,700 +0.00(+0.00%)
Mar 28, 2002 2.960 3.140 2.930 3.100 29,700 +0.04(+1.31%)
Mar 27, 2002 3.030 3.190 3.000 3.060 11,300 -0.01(-0.33%)
Mar 26, 2002 3.230 3.250 3.050 3.070 40,900 -0.11(-3.46%)
Mar 25, 2002 3.210 3.300 3.180 3.180 71,600 +0.11(+3.58%)
Mar 22, 2002 3.160 3.190 3.060 3.070 4,800 -0.08(-2.54%)
Mar 21, 2002 3.080 3.150 3.050 3.150 24,900 +0.02(+0.64%)
Mar 20, 2002 3.090 3.130 3.020 3.130 45,100 +0.05(+1.62%)
Mar 19, 2002 3.060 3.110 3.000 3.080 10,600 +0.03(+0.98%)
Mar 18, 2002 3.100 3.200 3.050 3.050 21,700 -0.04(-1.29%)
Mar 15, 2002 3.130 3.200 2.950 3.090 67,200 -0.06(-1.90%)
Mar 14, 2002 3.290 3.290 3.100 3.150 26,500 -0.07(-2.17%)
Mar 13, 2002 3.285 3.370 3.130 3.220 7,400 -0.05(-1.53%)
Mar 12, 2002 3.200 3.290 3.120 3.270 6,500 +0.02(+0.62%)
Mar 11, 2002 3.340 3.340 3.170 3.250 136,900 -0.04(-1.22%)
Mar 08, 2002 3.180 3.400 3.180 3.290 45,900 +0.09(+2.81%)
Mar 07, 2002 3.440 3.450 3.170 3.200 192,300 -0.14(-4.19%)
Mar 06, 2002 3.440 3.460 3.260 3.340 597,900 +0.34(+11.33%)
Mar 05, 2002 3.400 3.450 2.980 3.000 17,600 -0.25(-7.69%)
Mar 04, 2002 3.380 3.420 2.900 3.250 14,100 -0.13(-3.85%)
Mar 01, 2002 3.180 3.380 3.180 3.380 23,300 +0.28(+9.03%)
Feb 28, 2002 3.020 3.200 2.970 3.100 29,500 +0.30(+10.71%)
Feb 27, 2002 2.760 3.000 2.760 2.800 18,600 +0.00(+0.00%)
Feb 26, 2002 2.800 2.810 2.800 2.800 2,600 -0.00(-0.04%)
Feb 25, 2002 2.815 3.040 2.800 2.801 7,500 -0.15(-5.05%)
Feb 22, 2002 3.050 3.050 2.950 2.950 8,400 -0.11(-3.59%)
Feb 21, 2002 2.820 3.550 2.800 3.060 17,600 +0.16(+5.52%)
Feb 20, 2002 3.050 3.210 2.800 2.900 34,000 -0.14(-4.61%)
Feb 19, 2002 3.150 3.150 2.800 3.040 30,100 -0.06(-1.94%)
Feb 18, 2002 3.130 3.170 3.080 3.100 37,100 +0.00(+0.00%)
Feb 15, 2002 3.130 3.170 3.080 3.100 37,100 -0.04(-1.27%)
Feb 14, 2002 3.100 3.270 3.100 3.140 6,600 +0.03(+0.96%)
Feb 13, 2002 3.380 3.380 3.000 3.110 86,000 -0.15(-4.60%)
Feb 12, 2002 3.250 3.260 3.150 3.260 56,600 +0.02(+0.62%)
Feb 11, 2002 3.350 3.350 3.120 3.240 19,600 +0.04(+1.25%)
Feb 08, 2002 3.260 3.370 3.170 3.200 26,500 -0.20(-5.88%)
Feb 07, 2002 3.590 3.590 3.251 3.400 18,300 +0.04(+1.19%)
Feb 06, 2002 3.490 3.499 3.300 3.360 54,400 -0.14(-4.00%)
Feb 05, 2002 3.580 3.650 3.260 3.500 31,400 +0.00(+0.00%)
Feb 04, 2002 3.510 3.600 3.500 3.500 25,900 +0.02(+0.57%)
Feb 01, 2002 3.500 3.787 3.420 3.480 14,000 +0.07(+2.05%)
Jan 31, 2002 3.350 3.500 3.350 3.410 13,000 +0.01(+0.29%)
Jan 30, 2002 3.550 3.650 3.280 3.400 48,200 -0.20(-5.56%)
Jan 29, 2002 3.800 3.800 3.600 3.600 23,700 -0.10(-2.70%)
Jan 28, 2002 3.700 3.700 3.700 3.700 100 -0.06(-1.60%)
Jan 25, 2002 3.710 3.800 3.700 3.760 9,000 +0.00(+0.00%)
Jan 24, 2002 3.660 3.800 3.630 3.760 24,300 +0.14(+3.87%)
Jan 23, 2002 3.760 3.760 3.500 3.620 24,900 +0.10(+2.84%)
Jan 22, 2002 3.680 3.750 3.480 3.520 54,900 -0.16(-4.35%)
Jan 21, 2002 3.675 3.720 3.510 3.680 18,700 +0.00(+0.00%)
Jan 18, 2002 3.675 3.720 3.510 3.680 18,700 -0.02(-0.54%)
Jan 17, 2002 3.900 3.950 3.650 3.700 65,800 +0.05(+1.37%)
Jan 16, 2002 3.960 3.960 3.580 3.650 92,100 -0.35(-8.75%)
Jan 15, 2002 3.950 4.000 3.900 4.000 18,400 +0.15(+3.90%)
Jan 14, 2002 4.020 4.070 3.800 3.850 98,600 -0.20(-4.94%)
Jan 11, 2002 3.900 4.100 3.840 4.050 18,600 +0.21(+5.47%)
Jan 10, 2002 4.000 4.010 3.800 3.840 42,500 -0.63(-14.09%)
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.