Skip to main content

Cambium Networks Corp (NQ: CMBM )

4.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.43 15.43 14.42 15.14 108,472 +0.69(+4.78%)
Apr 27, 2023 14.40 14.75 14.24 14.45 74,503 +0.07(+0.49%)
Apr 26, 2023 14.25 14.57 14.16 14.38 51,590 +0.08(+0.56%)
Apr 25, 2023 14.41 14.43 14.22 14.30 39,297 -0.25(-1.72%)
Apr 24, 2023 14.71 14.72 14.36 14.55 66,978 -0.15(-1.05%)
Apr 21, 2023 14.62 14.73 14.28 14.71 42,575 +0.10(+0.65%)
Apr 20, 2023 15.06 15.06 14.58 14.61 85,439 -0.26(-1.75%)
Apr 19, 2023 15.66 15.81 14.52 14.87 173,895 -0.82(-5.23%)
Apr 18, 2023 16.08 16.15 15.65 15.69 71,160 -0.39(-2.43%)
Apr 17, 2023 16.56 16.56 15.95 16.08 51,318 -0.54(-3.25%)
Apr 14, 2023 16.96 17.03 16.43 16.62 32,810 -0.27(-1.60%)
Apr 13, 2023 16.50 17.04 16.50 16.89 50,058 +0.37(+2.24%)
Apr 12, 2023 17.06 17.67 16.48 16.52 68,545 -0.29(-1.73%)
Apr 11, 2023 17.04 17.09 16.78 16.81 79,670 -0.28(-1.64%)
Apr 10, 2023 16.94 17.18 16.93 17.09 35,221 +0.00(+0.00%)
Apr 06, 2023 17.13 17.13 16.88 17.09 37,730 -0.03(-0.18%)
Apr 05, 2023 17.25 17.27 16.96 17.12 66,837 -0.22(-1.27%)
Apr 04, 2023 17.59 17.59 17.22 17.34 37,321 -0.18(-1.03%)
Apr 03, 2023 17.76 17.80 17.39 17.52 50,696 -0.20(-1.13%)
Mar 31, 2023 17.62 17.93 17.35 17.72 75,956 +0.21(+1.20%)
Mar 30, 2023 17.64 17.72 17.34 17.51 73,615 -0.04(-0.23%)
Mar 29, 2023 17.70 17.78 17.51 17.55 29,508 -0.02(-0.11%)
Mar 28, 2023 17.69 17.86 17.41 17.57 39,317 -0.16(-0.90%)
Mar 27, 2023 17.72 17.95 17.59 17.73 51,592 +0.19(+1.08%)
Mar 24, 2023 17.35 17.60 17.11 17.54 40,384 +0.07(+0.40%)
Mar 23, 2023 17.50 17.67 17.36 17.47 69,322 +0.11(+0.63%)
Mar 22, 2023 17.85 18.02 17.36 17.36 67,440 -0.57(-3.18%)
Mar 21, 2023 17.63 18.14 17.57 17.93 69,923 +0.42(+2.40%)
Mar 20, 2023 17.82 17.96 17.47 17.51 36,749 -0.12(-0.68%)
Mar 17, 2023 17.87 18.08 17.29 17.63 136,505 -0.42(-2.33%)
Mar 16, 2023 17.80 18.13 17.67 18.05 68,617 +0.08(+0.45%)
Mar 15, 2023 18.33 18.38 17.81 17.97 76,643 -0.80(-4.26%)
Mar 14, 2023 19.05 19.48 18.60 18.77 55,570 +0.23(+1.24%)
Mar 13, 2023 18.78 19.00 18.27 18.54 86,394 -0.46(-2.42%)
Mar 10, 2023 19.85 20.27 18.83 19.00 59,080 -1.04(-5.19%)
Mar 09, 2023 20.40 20.58 19.99 20.04 36,151 -0.44(-2.15%)
Mar 08, 2023 20.39 20.50 19.95 20.48 53,229 +0.05(+0.24%)
Mar 07, 2023 20.19 20.45 19.80 20.43 81,456 +0.24(+1.19%)
Mar 06, 2023 20.24 20.50 19.92 20.19 125,838 -0.01(-0.05%)
Mar 03, 2023 20.19 20.46 19.99 20.20 41,668 +0.15(+0.75%)
Mar 02, 2023 20.15 20.27 20.02 20.05 32,542 -0.34(-1.67%)
Mar 01, 2023 20.18 20.96 20.15 20.39 68,143 +0.32(+1.59%)
Feb 28, 2023 20.40 20.59 20.05 20.07 110,317 -0.34(-1.67%)
Feb 27, 2023 20.68 20.98 20.15 20.41 93,176 -0.22(-1.07%)
Feb 24, 2023 20.56 20.92 20.20 20.63 63,861 -0.20(-0.96%)
Feb 23, 2023 21.07 21.10 20.34 20.83 124,062 +0.05(+0.24%)
Feb 22, 2023 20.39 20.99 20.17 20.78 82,973 +0.39(+1.91%)
Feb 21, 2023 22.35 22.53 20.10 20.39 197,659 -2.01(-8.97%)
Feb 17, 2023 21.88 22.58 18.61 22.40 308,919 +0.93(+4.33%)
Feb 16, 2023 21.45 22.87 21.26 21.47 226,116 -0.04(-0.19%)
Feb 15, 2023 21.55 21.81 21.32 21.51 106,820 -0.07(-0.32%)
Feb 14, 2023 21.53 22.00 21.30 21.58 111,509 -0.16(-0.74%)
Feb 13, 2023 21.35 22.12 21.28 21.74 100,468 +0.49(+2.31%)
Feb 10, 2023 21.02 21.38 20.71 21.25 203,526 +0.24(+1.14%)
Feb 09, 2023 20.87 21.67 20.69 21.01 83,429 +0.21(+1.01%)
Feb 08, 2023 21.30 21.81 20.58 20.80 133,905 -0.25(-1.19%)
Feb 07, 2023 21.37 21.50 20.84 21.05 173,585 -0.36(-1.68%)
Feb 06, 2023 21.74 21.74 20.50 21.41 216,724 -0.49(-2.24%)
Feb 03, 2023 21.82 22.46 21.71 21.90 49,693 -0.12(-0.54%)
Feb 02, 2023 21.72 22.42 21.56 22.02 72,172 +0.58(+2.71%)
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.