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

Cambium Networks Corp (NQ: CMBM )

3.560 +0.260 (+7.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 6.050 6.053 5.680 5.730 18,553 -0.32(-5.29%)
Apr 29, 2020 5.910 6.050 5.800 6.050 11,830 +0.45(+8.04%)
Apr 28, 2020 6.050 6.050 5.420 5.600 15,483 -0.28(-4.76%)
Apr 27, 2020 5.500 6.150 5.500 5.880 9,919 +0.31(+5.57%)
Apr 24, 2020 5.570 5.570 5.570 5.570 2,000 -0.05(-0.89%)
Apr 23, 2020 5.750 5.960 5.500 5.620 6,177 -0.18(-3.10%)
Apr 22, 2020 5.450 6.180 5.450 5.800 6,933 +0.43(+8.01%)
Apr 21, 2020 5.440 5.680 4.740 5.370 35,787 -0.31(-5.46%)
Apr 20, 2020 5.810 6.150 5.430 5.680 44,882 -0.01(-0.18%)
Apr 17, 2020 5.660 6.140 5.660 5.690 6,700 -0.02(-0.35%)
Apr 16, 2020 5.800 5.890 5.271 5.710 13,167 -0.14(-2.39%)
Apr 15, 2020 5.680 5.910 5.500 5.850 14,049 -0.07(-1.18%)
Apr 14, 2020 6.090 6.090 5.890 5.920 7,397 +0.10(+1.72%)
Apr 13, 2020 6.000 6.090 5.670 5.820 7,027 -0.10(-1.69%)
Apr 09, 2020 6.150 6.150 5.850 5.920 8,400 -0.23(-3.74%)
Apr 08, 2020 6.170 6.170 5.984 6.150 8,500 +0.14(+2.33%)
Apr 07, 2020 6.610 6.610 5.350 6.010 15,036 -0.26(-4.15%)
Apr 06, 2020 6.390 6.430 6.100 6.270 16,007 +0.27(+4.50%)
Apr 03, 2020 4.980 6.000 4.980 6.000 12,200 +0.76(+14.50%)
Apr 02, 2020 5.100 5.240 4.650 5.240 11,382 +0.27(+5.43%)
Apr 01, 2020 5.530 5.530 4.910 4.970 59,481 -0.63(-11.25%)
Mar 31, 2020 5.150 5.600 5.010 5.600 15,678 +0.55(+10.89%)
Mar 30, 2020 5.120 5.210 4.950 5.050 13,266 +0.05(+1.00%)
Mar 27, 2020 5.441 5.441 5.000 5.000 10,600 -0.26(-4.94%)
Mar 26, 2020 5.070 5.270 5.050 5.260 11,940 +0.25(+4.99%)
Mar 25, 2020 6.094 6.094 5.010 5.010 20,288 -0.44(-8.07%)
Mar 24, 2020 5.490 5.490 4.915 5.450 25,311 +0.09(+1.68%)
Mar 23, 2020 5.000 5.360 5.000 5.360 16,062 +0.26(+5.10%)
Mar 20, 2020 5.300 5.870 4.500 5.100 90,900 -0.18(-3.41%)
Mar 19, 2020 4.880 5.280 4.580 5.280 27,558 +0.75(+16.56%)
Mar 18, 2020 4.240 4.830 4.100 4.530 10,083 +0.05(+1.12%)
Mar 17, 2020 4.000 4.480 3.900 4.480 28,127 +0.57(+14.58%)
Mar 16, 2020 4.000 4.130 3.600 3.910 24,124 -0.59(-13.11%)
Mar 13, 2020 4.310 4.500 3.775 4.500 42,000 +0.26(+6.13%)
Mar 12, 2020 4.470 4.500 4.190 4.240 27,467 -0.42(-9.01%)
Mar 11, 2020 4.640 4.740 4.560 4.660 29,823 -0.20(-4.12%)
Mar 10, 2020 5.050 5.120 4.450 4.860 51,127 -0.31(-6.00%)
Mar 09, 2020 5.320 5.850 5.050 5.170 19,353 -0.51(-8.98%)
Mar 06, 2020 5.640 5.755 5.280 5.680 38,700 -0.18(-3.07%)
Mar 05, 2020 5.880 5.990 5.710 5.860 11,813 -0.14(-2.33%)
Mar 04, 2020 6.050 6.090 5.900 6.000 362,591 -0.04(-0.66%)
Mar 03, 2020 6.200 6.250 6.000 6.040 14,680 -0.09(-1.47%)
Mar 02, 2020 6.160 6.230 6.000 6.130 36,568 -0.12(-1.92%)
Feb 28, 2020 6.200 6.315 6.100 6.250 126,700 +0.07(+1.13%)
Feb 27, 2020 6.180 6.460 6.030 6.180 30,214 +0.05(+0.82%)
Feb 26, 2020 6.120 6.440 6.050 6.130 34,713 -0.07(-1.13%)
Feb 25, 2020 6.280 6.320 6.010 6.200 35,172 -0.08(-1.27%)
Feb 24, 2020 6.120 6.455 6.050 6.280 20,473 -0.24(-3.68%)
Feb 21, 2020 6.550 6.570 6.435 6.520 15,700 +0.08(+1.24%)
Feb 20, 2020 6.754 6.754 6.360 6.440 11,808 +0.03(+0.47%)
Feb 19, 2020 6.430 6.520 6.350 6.410 22,678 +0.15(+2.40%)
Feb 18, 2020 6.220 6.260 6.100 6.260 8,421 +0.09(+1.46%)
Feb 14, 2020 6.340 6.340 6.090 6.170 37,400 -0.09(-1.44%)
Feb 13, 2020 6.180 6.450 6.090 6.260 55,433 +0.06(+0.97%)
Feb 12, 2020 6.590 6.769 6.100 6.200 164,767 -0.45(-6.77%)
Feb 11, 2020 6.970 7.000 5.810 6.650 66,749 -0.50(-6.99%)
Feb 10, 2020 7.240 7.487 6.950 7.150 15,073 +0.07(+0.99%)
Feb 07, 2020 7.280 7.600 6.970 7.080 27,000 -0.20(-2.75%)
Feb 06, 2020 7.090 7.330 7.000 7.280 19,514 +0.12(+1.68%)
Feb 05, 2020 7.150 7.590 7.000 7.160 25,056 -0.06(-0.83%)
Feb 04, 2020 7.100 7.340 6.860 7.220 20,718 +0.20(+2.85%)
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.