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

Ceragon Networks Ltd (NQ: CRNT )

2.720 +0.030 (+1.12%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
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%)
May 01, 2018 2.620 2.630 2.560 2.605 162,765 -0.02(-0.95%)
Apr 30, 2018 2.660 2.670 2.580 2.630 176,239 +0.00(+0.00%)
Apr 27, 2018 2.650 2.660 2.530 2.630 208,934 -0.03(-1.13%)
Apr 26, 2018 2.570 2.670 2.550 2.660 219,676 +0.09(+3.50%)
Apr 25, 2018 2.580 2.580 2.460 2.570 301,054 +0.00(+0.00%)
Apr 24, 2018 2.590 2.620 2.570 2.570 149,479 -0.03(-1.15%)
Apr 23, 2018 2.640 2.660 2.570 2.600 241,751 -0.05(-1.89%)
Apr 20, 2018 2.700 2.750 2.650 2.650 171,632 -0.06(-2.21%)
Apr 19, 2018 2.670 2.790 2.660 2.710 392,093 +0.04(+1.50%)
Apr 18, 2018 2.720 2.720 2.670 2.670 106,249 -0.05(-1.84%)
Apr 17, 2018 2.670 2.740 2.650 2.720 154,598 +0.05(+1.87%)
Apr 16, 2018 2.680 2.715 2.660 2.670 160,639 -0.01(-0.37%)
Apr 13, 2018 2.700 2.720 2.640 2.680 196,123 -0.02(-0.74%)
Apr 12, 2018 2.700 2.740 2.660 2.700 324,065 +0.00(+0.00%)
Apr 11, 2018 2.710 2.740 2.690 2.700 145,421 -0.01(-0.37%)
Apr 10, 2018 2.680 2.750 2.673 2.710 181,961 +0.05(+1.88%)
Apr 09, 2018 2.610 2.720 2.610 2.660 247,710 +0.05(+1.92%)
Apr 06, 2018 2.610 2.690 2.590 2.610 206,401 -0.02(-0.76%)
Apr 05, 2018 2.690 2.730 2.610 2.630 179,763 -0.05(-1.87%)
Apr 04, 2018 2.600 2.710 2.600 2.680 123,332 +0.06(+2.29%)
Apr 03, 2018 2.640 2.700 2.610 2.620 94,717 +0.00(+0.00%)
Apr 02, 2018 2.700 2.700 2.560 2.620 363,955 -0.07(-2.60%)
Mar 29, 2018 2.690 2.690 2.690 0 +0.04(+1.51%)
Mar 28, 2018 2.700 2.700 2.610 2.650 301,474 -0.05(-1.85%)
Mar 27, 2018 2.640 2.800 2.620 2.700 783,640 +0.06(+2.27%)
Mar 26, 2018 2.680 2.700 2.520 2.640 807,168 -0.01(-0.38%)
Mar 23, 2018 2.730 2.740 2.625 2.650 533,677 -0.10(-3.64%)
Mar 22, 2018 2.820 2.900 2.730 2.750 481,925 -0.10(-3.51%)
Mar 21, 2018 2.860 2.900 2.810 2.850 266,629 -0.01(-0.35%)
Mar 20, 2018 2.810 2.880 2.761 2.860 238,418 +0.05(+1.78%)
Mar 19, 2018 2.850 2.870 2.750 2.810 430,287 -0.06(-2.09%)
Mar 16, 2018 2.950 2.950 2.820 2.870 628,610 +0.00(+0.00%)
Mar 15, 2018 2.830 2.940 2.780 2.870 646,806 +0.04(+1.41%)
Mar 14, 2018 2.860 2.900 2.800 2.830 463,674 -0.01(-0.35%)
Mar 13, 2018 2.670 2.850 2.650 2.840 910,833 +0.19(+7.17%)
Mar 12, 2018 2.670 2.769 2.640 2.650 1,117,623 +0.00(+0.00%)
Mar 09, 2018 2.710 2.743 2.630 2.650 758,790 -0.07(-2.57%)
Mar 08, 2018 2.760 2.830 2.700 2.720 433,032 -0.01(-0.37%)
Mar 07, 2018 2.810 2.840 2.700 2.730 855,218 -0.12(-4.21%)
Mar 06, 2018 2.780 2.860 2.750 2.850 452,680 +0.10(+3.64%)
Mar 05, 2018 2.950 2.960 2.750 2.750 1,292,540 -0.20(-6.78%)
Mar 02, 2018 2.810 2.960 2.760 2.950 556,092 +0.14(+4.98%)
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.