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

Cellebrite Di Ltd (NQ: CLBT )

11.53 -0.01 (-0.09%)
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, 2021 7.970 8.020 7.770 8.020 165,714 +0.17(+2.17%)
Dec 30, 2021 8.100 8.150 7.700 7.850 308,282 -0.34(-4.15%)
Dec 29, 2021 8.380 8.490 7.770 8.190 255,592 -0.16(-1.92%)
Dec 28, 2021 8.000 8.400 7.800 8.350 252,262 +0.41(+5.16%)
Dec 27, 2021 7.990 8.790 7.660 7.940 209,287 -0.16(-1.98%)
Dec 23, 2021 8.230 8.230 8.040 8.100 107,465 -0.14(-1.70%)
Dec 22, 2021 8.330 8.390 8.176 8.240 69,417 -0.15(-1.79%)
Dec 21, 2021 8.720 8.830 8.370 8.390 67,690 -0.30(-3.45%)
Dec 20, 2021 8.530 8.780 8.380 8.690 116,209 -0.05(-0.57%)
Dec 17, 2021 8.370 8.770 8.120 8.740 140,534 +0.20(+2.34%)
Dec 16, 2021 8.320 8.570 8.200 8.540 445,672 +0.27(+3.26%)
Dec 15, 2021 8.170 8.335 8.010 8.270 255,632 +0.11(+1.35%)
Dec 14, 2021 7.910 8.245 7.880 8.160 182,400 +0.23(+2.90%)
Dec 13, 2021 8.310 8.390 7.800 7.930 143,937 -0.36(-4.34%)
Dec 10, 2021 8.700 8.800 8.040 8.290 133,754 -0.42(-4.82%)
Dec 09, 2021 8.460 8.730 8.400 8.710 150,249 +0.13(+1.52%)
Dec 08, 2021 8.440 8.720 8.390 8.580 166,549 -0.01(-0.12%)
Dec 07, 2021 8.250 8.600 8.250 8.590 208,984 +0.50(+6.18%)
Dec 06, 2021 8.030 8.150 7.730 8.090 222,420 +0.05(+0.62%)
Dec 03, 2021 8.380 8.525 7.900 8.040 282,364 -0.38(-4.51%)
Dec 02, 2021 8.200 8.500 8.100 8.420 262,251 +0.50(+6.31%)
Dec 01, 2021 7.800 8.280 7.800 7.920 317,685 +0.12(+1.54%)
Nov 30, 2021 8.290 8.509 7.800 7.800 1,298,616 -0.51(-6.14%)
Nov 29, 2021 8.700 8.820 8.150 8.310 253,593 -0.37(-4.26%)
Nov 26, 2021 8.480 8.950 8.480 8.680 231,995 +0.19(+2.24%)
Nov 24, 2021 8.520 9.020 8.460 8.490 241,387 -0.13(-1.51%)
Nov 23, 2021 9.210 9.210 8.585 8.620 335,001 -0.42(-4.65%)
Nov 22, 2021 9.300 9.830 8.720 9.040 490,479 -0.22(-2.38%)
Nov 19, 2021 9.710 9.760 9.201 9.260 180,672 -0.24(-2.53%)
Nov 18, 2021 9.680 9.620 9.460 9.500 138,335 -0.11(-1.14%)
Nov 17, 2021 9.730 10.00 9.410 9.610 388,565 -0.29(-2.93%)
Nov 16, 2021 9.990 10.14 9.850 9.900 178,607 -0.05(-0.50%)
Nov 15, 2021 10.01 10.47 9.890 9.950 581,758 -0.72(-6.75%)
Nov 12, 2021 9.720 11.13 9.720 10.67 648,710 +1.11(+11.61%)
Nov 11, 2021 9.940 10.14 9.000 9.560 788,460 -0.23(-2.35%)
Nov 10, 2021 11.00 9.790 414,489 -0.41(-4.02%)
Nov 09, 2021 10.35 10.50 10.01 10.20 212,946 -0.19(-1.83%)
Nov 08, 2021 10.34 10.57 10.31 10.39 85,385 -0.06(-0.57%)
Nov 05, 2021 10.81 10.81 10.41 10.45 155,864 -0.23(-2.15%)
Nov 04, 2021 10.94 10.95 10.60 10.68 127,669 -0.22(-2.02%)
Nov 03, 2021 10.99 11.18 10.73 10.90 221,601 -0.10(-0.91%)
Nov 02, 2021 11.24 11.30 10.98 11.00 147,795 -0.24(-2.14%)
Nov 01, 2021 11.25 11.40 11.15 11.24 292,898 +0.07(+0.63%)
Oct 29, 2021 10.97 11.25 11.17 226,055 +0.12(+1.09%)
Oct 28, 2021 10.97 11.05 216,154 +0.18(+1.66%)
Oct 27, 2021 11.05 11.20 10.82 10.87 369,191 -0.18(-1.63%)
Oct 26, 2021 11.05 11.05 316,525 +0.07(+0.64%)
Oct 25, 2021 11.04 10.93 10.98 307,832 -0.01(-0.09%)
Oct 22, 2021 10.95 11.37 10.80 10.99 262,736 +0.09(+0.83%)
Oct 21, 2021 11.00 11.14 10.80 10.90 403,361 -0.06(-0.55%)
Oct 20, 2021 10.93 11.06 10.70 10.96 155,208 +0.05(+0.46%)
Oct 19, 2021 10.68 11.10 10.67 10.91 288,511 +0.04(+0.37%)
Oct 18, 2021 10.38 10.95 10.06 10.87 707,842 +0.50(+4.82%)
Oct 15, 2021 10.20 10.48 10.03 10.37 610,787 +0.17(+1.67%)
Oct 14, 2021 10.11 10.24 9.990 10.20 378,938 +0.22(+2.20%)
Oct 13, 2021 10.39 10.39 9.820 9.980 163,726 -0.23(-2.25%)
Oct 12, 2021 10.12 10.37 10.00 10.21 266,487 +0.17(+1.69%)
Oct 11, 2021 10.25 10.50 9.940 10.04 290,964 +0.08(+0.80%)
Oct 08, 2021 9.990 10.26 9.900 9.960 657,482 +0.02(+0.20%)
Oct 07, 2021 9.000 10.07 8.900 9.940 547,840 +0.67(+7.23%)
Oct 06, 2021 8.750 9.360 8.750 9.270 242,063 +0.52(+5.94%)
Oct 05, 2021 9.170 9.170 8.660 8.750 233,195 -0.24(-2.67%)
Oct 04, 2021 9.150 9.380 8.750 8.990 398,315 -0.28(-3.02%)
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.