Skip to main content

Ceragon Networks Ltd (NQ: CRNT )

3.200 -0.020 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.220 3.205 3.190 3.200 362,059 -0.02(-0.62%)
Mar 27, 2024 3.190 3.230 3.170 3.220 269,736 +0.03(+0.94%)
Mar 26, 2024 3.300 3.320 3.180 3.190 491,269 -0.10(-3.04%)
Mar 25, 2024 3.170 3.380 3.170 3.290 1,294,030 +0.15(+4.78%)
Mar 22, 2024 3.150 3.230 3.110 3.140 505,291 -0.03(-0.95%)
Mar 21, 2024 3.030 3.170 3.025 3.170 1,088,270 +0.15(+4.97%)
Mar 20, 2024 2.970 3.040 2.970 3.020 235,780 +0.04(+1.34%)
Mar 19, 2024 3.040 3.040 2.910 2.980 725,308 -0.07(-2.30%)
Mar 18, 2024 3.080 3.110 3.010 3.050 427,096 -0.02(-0.65%)
Mar 15, 2024 3.060 3.100 3.019 3.070 479,059 +0.00(+0.00%)
Mar 14, 2024 3.120 3.195 3.070 3.070 696,064 -0.05(-1.60%)
Mar 13, 2024 3.100 3.210 3.070 3.120 1,016,212 +0.05(+1.63%)
Mar 12, 2024 2.990 3.080 2.950 3.070 714,187 +0.08(+2.68%)
Mar 11, 2024 2.950 3.010 2.910 2.990 588,500 +0.03(+1.01%)
Mar 08, 2024 2.930 3.010 2.920 2.960 519,337 +0.00(+0.00%)
Mar 07, 2024 2.990 3.000 2.930 2.960 297,879 -0.02(-0.67%)
Mar 06, 2024 2.960 3.030 2.950 2.980 597,960 +0.04(+1.36%)
Mar 05, 2024 2.960 3.038 2.905 2.940 580,589 -0.07(-2.33%)
Mar 04, 2024 3.050 3.145 2.960 3.010 1,083,925 -0.02(-0.66%)
Mar 01, 2024 3.070 3.120 3.000 3.030 669,062 -0.02(-0.66%)
Feb 29, 2024 2.950 3.075 2.950 3.050 757,122 +0.11(+3.74%)
Feb 28, 2024 2.970 2.980 2.920 2.940 404,351 -0.05(-1.67%)
Feb 27, 2024 3.080 3.120 2.940 2.990 830,791 -0.06(-1.97%)
Feb 26, 2024 2.950 3.070 2.890 3.050 1,654,622 +0.20(+7.02%)
Feb 23, 2024 2.870 2.900 2.820 2.850 818,234 -0.03(-1.04%)
Feb 22, 2024 2.930 3.030 2.860 2.880 919,799 -0.04(-1.37%)
Feb 21, 2024 2.750 3.030 2.740 2.920 1,631,906 +0.15(+5.42%)
Feb 20, 2024 2.780 2.810 2.590 2.770 1,920,341 -0.02(-0.72%)
Feb 16, 2024 2.630 2.845 2.630 2.790 749,280 +0.11(+4.10%)
Feb 15, 2024 2.670 2.720 2.640 2.680 312,555 +0.08(+3.08%)
Feb 14, 2024 2.540 2.620 2.500 2.600 302,700 +0.09(+3.59%)
Feb 13, 2024 2.630 2.630 2.500 2.510 383,371 -0.09(-3.46%)
Feb 12, 2024 2.590 2.680 2.580 2.600 480,065 +0.00(+0.19%)
Feb 09, 2024 2.610 2.630 2.565 2.595 223,075 -0.01(-0.57%)
Feb 08, 2024 2.650 2.650 2.590 2.610 266,557 -0.01(-0.38%)
Feb 07, 2024 2.550 2.680 2.550 2.620 480,418 +0.10(+3.97%)
Feb 06, 2024 2.490 2.539 2.450 2.520 349,836 +0.07(+2.86%)
Feb 05, 2024 2.400 2.480 2.370 2.450 411,846 +0.02(+0.82%)
Feb 02, 2024 2.410 2.460 2.400 2.430 222,473 +0.01(+0.41%)
Feb 01, 2024 2.450 2.460 2.390 2.420 327,428 -0.04(-1.63%)
Jan 31, 2024 2.450 2.490 2.430 2.460 255,481 +0.02(+0.82%)
Jan 30, 2024 2.540 2.570 2.420 2.440 376,272 -0.11(-4.31%)
Jan 29, 2024 2.550 2.580 2.530 2.550 253,020 +0.02(+0.79%)
Jan 26, 2024 2.580 2.630 2.520 2.530 278,740 -0.06(-2.32%)
Jan 25, 2024 2.610 2.639 2.550 2.590 380,424 +0.01(+0.39%)
Jan 24, 2024 2.520 2.610 2.500 2.580 470,717 +0.06(+2.38%)
Jan 23, 2024 2.520 2.560 2.470 2.520 376,639 +0.01(+0.40%)
Jan 22, 2024 2.530 2.560 2.500 2.510 421,446 -0.02(-0.79%)
Jan 19, 2024 2.540 2.580 2.450 2.530 826,739 +0.01(+0.40%)
Jan 18, 2024 2.680 2.745 2.510 2.520 1,819,116 -0.18(-6.67%)
Jan 17, 2024 2.640 2.750 2.550 2.700 872,381 +0.11(+4.25%)
Jan 16, 2024 2.630 2.667 2.530 2.590 646,143 -0.03(-1.15%)
Jan 12, 2024 2.670 2.885 2.555 2.620 2,022,325 +0.00(+0.00%)
Jan 11, 2024 2.540 2.620 2.460 2.620 1,880,987 +0.28(+11.97%)
Jan 10, 2024 2.340 2.405 2.321 2.340 305,190 +0.02(+0.86%)
Jan 09, 2024 2.270 2.350 2.260 2.320 288,159 +0.04(+1.75%)
Jan 08, 2024 2.300 2.300 2.250 2.280 275,405 +0.01(+0.44%)
Jan 05, 2024 2.260 2.300 2.230 2.270 196,188 +0.03(+1.34%)
Jan 04, 2024 2.120 2.270 2.115 2.240 482,679 +0.14(+6.67%)
Jan 03, 2024 2.110 2.170 2.070 2.100 221,498 -0.01(-0.47%)
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.