Skip to main content
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 (%)
Jun 30, 2009 6.690 6.700 6.500 6.630 137,183 -0.16(-2.36%)
Jun 29, 2009 6.730 6.890 6.730 6.790 105,290 +0.10(+1.49%)
Jun 26, 2009 6.650 6.700 6.510 6.690 43,317 +0.01(+0.15%)
Jun 25, 2009 6.540 6.710 6.470 6.680 56,371 +0.16(+2.45%)
Jun 24, 2009 6.530 6.680 6.500 6.520 96,338 +0.11(+1.72%)
Jun 23, 2009 6.350 6.440 6.250 6.410 138,084 +0.16(+2.56%)
Jun 22, 2009 6.280 6.320 6.200 6.250 93,126 -0.04(-0.64%)
Jun 19, 2009 6.320 6.350 6.240 6.290 80,008 +0.00(+0.00%)
Jun 18, 2009 6.350 6.350 6.210 6.290 46,924 -0.05(-0.79%)
Jun 17, 2009 6.200 6.500 6.140 6.340 202,762 +0.12(+1.93%)
Jun 16, 2009 6.440 6.440 6.200 6.220 129,570 -0.24(-3.72%)
Jun 15, 2009 6.480 6.490 6.310 6.460 155,663 -0.17(-2.56%)
Jun 12, 2009 6.550 6.630 6.488 6.630 166,029 +0.03(+0.45%)
Jun 11, 2009 6.610 6.720 6.540 6.600 99,936 -0.01(-0.15%)
Jun 10, 2009 6.910 6.910 6.510 6.610 161,808 -0.25(-3.64%)
Jun 09, 2009 6.610 6.920 6.610 6.860 511,922 +0.32(+4.89%)
Jun 08, 2009 6.520 6.620 6.400 6.540 324,640 +0.29(+4.64%)
Jun 05, 2009 6.410 6.500 6.120 6.250 151,705 -0.13(-2.04%)
Jun 04, 2009 6.360 6.500 6.290 6.380 167,467 +0.10(+1.59%)
Jun 03, 2009 6.380 6.500 6.140 6.280 192,778 -0.17(-2.64%)
Jun 02, 2009 6.280 6.490 6.280 6.450 130,024 +0.14(+2.22%)
Jun 01, 2009 6.260 6.550 6.260 6.310 242,080 +0.12(+1.94%)
May 29, 2009 6.090 6.220 5.940 6.190 152,368 +0.14(+2.31%)
May 28, 2009 5.930 6.100 5.890 6.050 169,025 +0.11(+1.85%)
May 27, 2009 5.650 6.050 5.650 5.940 375,278 +0.24(+4.21%)
May 26, 2009 5.460 5.740 5.450 5.700 82,404 +0.16(+2.89%)
May 22, 2009 5.600 5.640 5.510 5.540 129,420 -0.01(-0.18%)
May 21, 2009 5.660 5.750 5.460 5.550 136,256 -0.12(-2.12%)
May 20, 2009 5.840 5.950 5.660 5.670 145,652 -0.10(-1.73%)
May 19, 2009 5.710 5.940 5.700 5.770 128,250 +0.12(+2.12%)
May 18, 2009 5.500 5.700 5.450 5.650 123,369 +0.20(+3.67%)
May 15, 2009 5.490 5.650 5.450 5.450 105,577 -0.09(-1.62%)
May 14, 2009 5.330 5.600 5.330 5.540 127,371 +0.18(+3.36%)
May 13, 2009 5.360 5.420 5.310 5.360 153,029 -0.10(-1.83%)
May 12, 2009 5.510 5.560 5.310 5.460 109,031 -0.04(-0.73%)
May 11, 2009 5.410 5.610 5.300 5.500 268,076 -0.04(-0.72%)
May 08, 2009 5.570 5.710 5.510 5.540 217,193 +0.04(+0.73%)
May 07, 2009 5.500 5.620 5.420 5.500 367,291 +0.00(+0.00%)
May 06, 2009 5.500 5.630 5.465 5.500 134,895 +0.03(+0.55%)
May 05, 2009 5.520 5.590 5.410 5.470 106,257 -0.03(-0.55%)
May 04, 2009 5.450 5.520 5.310 5.500 168,021 +0.29(+5.57%)
May 01, 2009 5.000 5.290 4.940 5.210 137,648 +0.11(+2.16%)
Apr 30, 2009 5.040 5.120 4.990 5.100 271,564 +0.11(+2.20%)
Apr 29, 2009 4.970 5.140 4.940 4.990 139,248 +0.02(+0.40%)
Apr 28, 2009 4.920 5.010 4.870 4.970 87,281 -0.05(-1.00%)
Apr 27, 2009 4.990 5.040 4.890 5.020 119,785 -0.08(-1.57%)
Apr 24, 2009 5.030 5.150 4.980 5.100 148,519 +0.07(+1.39%)
Apr 23, 2009 5.020 5.090 4.920 5.030 128,105 -0.02(-0.40%)
Apr 22, 2009 4.950 5.200 4.910 5.050 116,700 +0.05(+1.00%)
Apr 21, 2009 4.900 5.060 4.830 5.000 206,224 +0.13(+2.67%)
Apr 20, 2009 4.940 4.970 4.830 4.870 144,090 -0.19(-3.75%)
Apr 17, 2009 4.970 5.300 4.963 5.060 489,772 +0.06(+1.30%)
Apr 16, 2009 4.910 5.050 4.910 4.995 197,630 +0.08(+1.63%)
Apr 15, 2009 4.900 4.990 4.770 4.915 151,486 -0.04(-0.71%)
Apr 14, 2009 4.810 4.980 4.750 4.950 174,044 +0.06(+1.23%)
Apr 13, 2009 4.800 4.930 4.700 4.890 143,729 +0.09(+1.87%)
Apr 09, 2009 4.790 4.900 4.670 4.800 216,869 +0.14(+3.00%)
Apr 08, 2009 4.660 4.750 4.570 4.660 118,055 +0.05(+1.08%)
Apr 07, 2009 4.720 4.720 4.550 4.610 73,084 -0.20(-4.16%)
Apr 06, 2009 4.560 4.840 4.550 4.810 169,126 +0.26(+5.71%)
Apr 03, 2009 4.600 4.600 4.450 4.550 165,096 +0.00(+0.00%)
Apr 02, 2009 4.620 4.630 4.440 4.550 266,580 +0.05(+1.11%)
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.