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

Cambium Networks Corp (NQ: CMBM )

3.430 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 4.600 4.685 4.520 4.670 467,753 +0.07(+1.52%)
Nov 29, 2023 4.540 4.730 4.490 4.600 139,165 +0.05(+1.10%)
Nov 28, 2023 4.450 4.570 4.410 4.550 143,124 +0.09(+2.02%)
Nov 27, 2023 4.360 4.660 4.302 4.460 341,662 -0.04(-0.89%)
Nov 24, 2023 4.450 4.570 4.450 4.500 96,823 +0.02(+0.45%)
Nov 22, 2023 4.290 4.550 4.290 4.480 130,396 +0.16(+3.70%)
Nov 21, 2023 4.260 4.350 4.180 4.320 222,605 +0.11(+2.61%)
Nov 20, 2023 4.240 4.320 4.160 4.210 239,144 +0.05(+1.20%)
Nov 17, 2023 4.020 4.170 4.000 4.160 181,662 +0.16(+4.00%)
Nov 16, 2023 4.060 4.090 3.960 4.000 194,692 -0.16(-3.85%)
Nov 15, 2023 3.700 4.190 3.700 4.160 273,284 +0.50(+13.66%)
Nov 14, 2023 3.750 3.825 3.595 3.660 363,173 +0.12(+3.39%)
Nov 13, 2023 3.790 3.790 3.530 3.540 390,295 -0.27(-7.09%)
Nov 10, 2023 3.830 3.909 3.690 3.810 238,370 +0.05(+1.33%)
Nov 09, 2023 4.070 4.100 3.610 3.760 405,894 -0.31(-7.62%)
Nov 08, 2023 4.290 4.330 4.050 4.070 201,396 -0.22(-5.13%)
Nov 07, 2023 4.460 4.490 4.250 4.290 254,540 -0.17(-3.81%)
Nov 06, 2023 4.750 4.750 4.350 4.460 335,093 -0.11(-2.41%)
Nov 03, 2023 4.720 4.960 4.390 4.570 345,473 -0.31(-6.35%)
Nov 02, 2023 4.760 4.900 4.660 4.880 191,195 +0.17(+3.61%)
Nov 01, 2023 4.970 5.000 4.630 4.710 246,369 -0.27(-5.42%)
Oct 31, 2023 4.740 5.090 4.700 4.980 261,016 +0.24(+5.06%)
Oct 30, 2023 4.580 4.750 4.580 4.740 238,634 +0.16(+3.49%)
Oct 27, 2023 4.680 4.758 4.500 4.580 199,453 -0.07(-1.51%)
Oct 26, 2023 4.510 4.680 4.395 4.650 151,094 +0.20(+4.49%)
Oct 25, 2023 4.550 4.550 4.370 4.450 114,201 -0.12(-2.63%)
Oct 24, 2023 4.570 4.750 4.545 4.570 187,984 +0.05(+1.11%)
Oct 23, 2023 4.660 4.730 4.510 4.520 163,567 -0.14(-3.00%)
Oct 20, 2023 4.840 4.850 4.650 4.660 177,054 -0.18(-3.72%)
Oct 19, 2023 5.010 5.038 4.820 4.840 151,372 -0.17(-3.39%)
Oct 18, 2023 4.990 5.120 4.910 5.010 230,304 +0.00(+0.10%)
Oct 17, 2023 5.150 5.240 5.000 5.005 219,800 -0.16(-3.00%)
Oct 16, 2023 5.120 5.250 5.040 5.160 159,137 +0.10(+1.98%)
Oct 13, 2023 5.190 5.280 4.990 5.060 521,252 -0.14(-2.69%)
Oct 12, 2023 5.410 5.520 5.150 5.200 230,915 -0.17(-3.17%)
Oct 11, 2023 5.810 5.910 5.260 5.370 307,000 -0.44(-7.57%)
Oct 10, 2023 5.400 5.910 5.290 5.810 388,117 +0.35(+6.41%)
Oct 09, 2023 5.510 5.670 5.400 5.460 351,944 -0.32(-5.54%)
Oct 06, 2023 5.000 5.820 4.980 5.780 850,030 +0.73(+14.46%)
Oct 05, 2023 4.810 5.340 4.420 5.050 2,704,656 -2.87(-36.24%)
Oct 04, 2023 7.640 7.945 7.520 7.920 294,647 +0.28(+3.66%)
Oct 03, 2023 7.460 7.740 7.435 7.640 302,734 +0.11(+1.46%)
Oct 02, 2023 7.330 7.640 7.320 7.530 149,889 +0.20(+2.73%)
Sep 29, 2023 7.250 7.380 7.215 7.330 642,978 +0.13(+1.81%)
Sep 28, 2023 7.030 7.200 7.015 7.200 87,462 +0.17(+2.42%)
Sep 27, 2023 7.150 7.250 6.960 7.030 143,080 -0.05(-0.71%)
Sep 26, 2023 6.940 7.110 6.940 7.080 126,354 +0.05(+0.71%)
Sep 25, 2023 6.960 7.120 7.000 7.030 86,402 +0.03(+0.43%)
Sep 22, 2023 7.090 7.200 6.980 7.000 97,949 -0.06(-0.85%)
Sep 21, 2023 7.050 7.100 6.930 7.060 158,290 -0.08(-1.12%)
Sep 20, 2023 7.260 7.350 7.135 7.140 165,682 -0.12(-1.65%)
Sep 19, 2023 7.400 7.400 7.210 7.260 324,324 -0.02(-0.27%)
Sep 18, 2023 7.250 7.360 7.170 7.280 306,149 +0.05(+0.69%)
Sep 15, 2023 7.660 7.660 7.170 7.230 488,592 -0.45(-5.86%)
Sep 14, 2023 7.780 7.869 7.540 7.680 168,687 -0.02(-0.26%)
Sep 13, 2023 7.870 7.870 7.620 7.700 135,331 -0.18(-2.28%)
Sep 12, 2023 7.790 7.890 7.625 7.880 162,780 +0.01(+0.13%)
Sep 11, 2023 8.210 8.225 7.770 7.870 172,803 -0.34(-4.14%)
Sep 08, 2023 8.140 8.297 7.845 8.210 234,512 +0.13(+1.61%)
Sep 07, 2023 8.730 8.780 8.050 8.080 593,923 -0.76(-8.60%)
Sep 06, 2023 9.110 9.250 8.760 8.840 110,561 -0.30(-3.28%)
Sep 05, 2023 9.190 9.240 9.050 9.140 239,064 -0.12(-1.30%)
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.