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

Cambium Networks Corp (NQ: CMBM )

3.615 +0.225 (+6.64%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 1, 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 (%)
Sep 30, 2019 9.260 9.980 9.250 9.700 62,036 +0.18(+1.89%)
Sep 27, 2019 9.770 9.980 9.460 9.520 15,200 -0.23(-2.36%)
Sep 26, 2019 9.680 9.960 9.505 9.750 17,453 -0.21(-2.11%)
Sep 25, 2019 9.390 10.15 9.370 9.960 80,240 +0.58(+6.18%)
Sep 24, 2019 9.600 9.750 9.290 9.380 85,426 -0.18(-1.88%)
Sep 23, 2019 9.830 10.25 9.500 9.560 66,951 -0.25(-2.55%)
Sep 20, 2019 10.79 10.90 9.810 9.810 434,100 -0.94(-8.74%)
Sep 19, 2019 10.64 11.10 9.800 10.75 79,815 +0.25(+2.38%)
Sep 18, 2019 10.61 11.21 10.49 10.50 64,302 -0.41(-3.76%)
Sep 17, 2019 10.22 11.38 10.14 10.91 52,307 +0.49(+4.70%)
Sep 16, 2019 10.80 10.80 10.16 10.42 54,178 -0.46(-4.23%)
Sep 13, 2019 11.11 11.44 10.48 10.88 71,800 -0.19(-1.72%)
Sep 12, 2019 9.990 11.75 9.950 11.07 147,863 +1.05(+10.48%)
Sep 11, 2019 9.280 10.70 9.255 10.02 124,010 +0.64(+6.82%)
Sep 10, 2019 10.76 10.76 8.980 9.380 96,784 -1.32(-12.34%)
Sep 09, 2019 9.680 10.73 9.310 10.70 76,680 +1.20(+12.63%)
Sep 06, 2019 9.480 9.780 8.980 9.500 29,300 +0.17(+1.82%)
Sep 05, 2019 9.500 9.650 9.030 9.330 31,737 -0.07(-0.74%)
Sep 04, 2019 8.900 9.455 8.890 9.400 17,223 +0.62(+7.06%)
Sep 03, 2019 8.840 9.250 8.750 8.780 59,102 -0.21(-2.34%)
Aug 30, 2019 9.450 9.450 8.750 8.990 32,700 -0.40(-4.26%)
Aug 29, 2019 9.470 9.630 9.186 9.390 12,478 -0.05(-0.53%)
Aug 28, 2019 9.440 9.580 9.260 9.440 11,835 -0.10(-1.05%)
Aug 27, 2019 9.000 9.550 8.785 9.540 34,041 +0.50(+5.53%)
Aug 26, 2019 8.920 9.460 8.879 9.040 28,278 +0.12(+1.35%)
Aug 23, 2019 9.300 9.460 8.780 8.920 57,800 -0.28(-3.04%)
Aug 22, 2019 8.990 9.633 8.792 9.200 80,798 +0.20(+2.22%)
Aug 21, 2019 8.800 9.010 8.700 9.000 61,726 +0.15(+1.69%)
Aug 20, 2019 8.600 8.990 8.600 8.850 43,601 +0.16(+1.84%)
Aug 19, 2019 9.080 9.080 8.540 8.690 42,052 -0.29(-3.23%)
Aug 16, 2019 8.970 9.090 8.600 8.980 61,300 -0.02(-0.22%)
Aug 15, 2019 9.030 9.130 8.100 9.000 97,693 -0.14(-1.53%)
Aug 14, 2019 8.440 9.160 8.400 9.140 59,360 +0.63(+7.40%)
Aug 13, 2019 8.590 9.550 8.510 8.510 26,140 -0.09(-1.05%)
Aug 12, 2019 8.930 8.930 8.540 8.600 9,783 -0.28(-3.15%)
Aug 09, 2019 9.200 9.270 8.300 8.880 137,800 -0.42(-4.52%)
Aug 08, 2019 9.550 9.560 9.095 9.300 38,566 -0.04(-0.43%)
Aug 07, 2019 9.110 9.500 8.815 9.340 37,374 -0.09(-0.95%)
Aug 06, 2019 9.450 9.690 9.160 9.430 26,864 +0.02(+0.21%)
Aug 05, 2019 9.650 9.650 9.200 9.410 25,627 -0.29(-2.99%)
Aug 02, 2019 9.670 9.700 9.500 9.700 26,100 +0.06(+0.62%)
Aug 01, 2019 9.560 9.730 9.500 9.640 12,252 +0.03(+0.31%)
Jul 31, 2019 9.690 9.970 9.540 9.610 35,013 -0.08(-0.83%)
Jul 30, 2019 9.770 10.05 9.510 9.690 55,413 -0.08(-0.82%)
Jul 29, 2019 10.00 10.00 9.610 9.770 34,109 -0.21(-2.10%)
Jul 26, 2019 10.21 10.28 9.810 9.980 57,100 -0.27(-2.63%)
Jul 25, 2019 9.700 10.38 9.670 10.25 185,149 +0.47(+4.81%)
Jul 24, 2019 9.950 9.950 9.510 9.780 165,754 -0.17(-1.71%)
Jul 23, 2019 9.910 10.00 9.345 9.950 143,100 +0.02(+0.20%)
Jul 22, 2019 10.24 10.75 9.580 9.930 200,039 -0.52(-4.98%)
Jul 19, 2019 10.10 10.45 9.600 10.45 139,800 +0.25(+2.45%)
Jul 18, 2019 9.850 10.26 9.135 10.20 61,664 +0.33(+3.34%)
Jul 17, 2019 9.970 10.01 9.620 9.870 59,264 -0.10(-1.00%)
Jul 16, 2019 9.900 10.00 9.415 9.970 123,772 +0.03(+0.30%)
Jul 15, 2019 9.390 9.950 9.135 9.940 86,712 +0.59(+6.31%)
Jul 12, 2019 9.350 9.430 9.075 9.350 28,700 +0.04(+0.43%)
Jul 11, 2019 8.930 9.360 8.700 9.310 95,238 +0.37(+4.14%)
Jul 10, 2019 9.150 9.150 8.700 8.940 137,788 -0.25(-2.72%)
Jul 09, 2019 8.320 9.190 8.041 9.190 106,145 +0.07(+0.77%)
Jul 08, 2019 9.340 9.340 8.750 9.120 96,300 -0.35(-3.70%)
Jul 05, 2019 9.480 9.480 9.090 9.470 92,100 -0.01(-0.11%)
Jul 03, 2019 9.620 9.633 9.280 9.480 173,400 -0.17(-1.76%)
Jul 02, 2019 9.710 9.790 9.350 9.650 362,516 -0.05(-0.52%)
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.