Skip to main content

Cambium Networks Corp (NQ: CMBM )

4.310 -0.100 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 9.230 9.470 9.110 9.260 159,071 +0.05(+0.54%)
Aug 31, 2023 8.940 9.310 8.940 9.210 239,477 +0.27(+3.02%)
Aug 30, 2023 8.760 9.010 8.650 8.940 179,197 +0.18(+2.05%)
Aug 29, 2023 8.700 8.800 8.580 8.760 203,701 +0.06(+0.69%)
Aug 28, 2023 8.720 8.895 8.650 8.700 160,669 +0.00(+0.00%)
Aug 25, 2023 8.760 8.890 8.700 8.700 127,007 -0.03(-0.34%)
Aug 24, 2023 8.930 8.990 8.675 8.730 230,827 -0.15(-1.69%)
Aug 23, 2023 8.750 8.925 8.700 8.880 158,376 +0.17(+1.95%)
Aug 22, 2023 9.040 9.185 8.695 8.710 123,641 -0.25(-2.79%)
Aug 21, 2023 9.150 9.200 8.950 8.960 180,108 -0.15(-1.65%)
Aug 18, 2023 9.050 9.390 8.990 9.110 98,009 +0.03(+0.33%)
Aug 17, 2023 9.130 9.200 9.020 9.080 76,321 -0.03(-0.33%)
Aug 16, 2023 9.140 9.250 9.010 9.110 135,728 -0.08(-0.87%)
Aug 15, 2023 9.230 9.290 9.150 9.190 53,299 -0.09(-0.97%)
Aug 14, 2023 9.210 9.370 9.188 9.280 70,223 -0.03(-0.32%)
Aug 11, 2023 9.570 9.590 9.250 9.310 91,447 -0.36(-3.72%)
Aug 10, 2023 9.510 9.960 9.480 9.670 139,100 +0.34(+3.64%)
Aug 09, 2023 9.500 9.580 9.236 9.330 208,216 -0.22(-2.30%)
Aug 08, 2023 9.740 9.740 9.235 9.550 174,754 -0.23(-2.35%)
Aug 07, 2023 9.950 9.970 9.395 9.780 234,367 -0.19(-1.91%)
Aug 04, 2023 9.980 10.17 9.680 9.970 481,580 -0.02(-0.20%)
Aug 03, 2023 10.86 11.07 9.940 9.990 495,047 -1.38(-12.14%)
Aug 02, 2023 10.58 12.07 8.840 11.37 2,494,223 -4.89(-30.07%)
Aug 01, 2023 16.23 16.56 16.10 16.26 184,916 +0.06(+0.37%)
Jul 31, 2023 16.08 16.33 16.03 16.20 94,580 +0.17(+1.06%)
Jul 28, 2023 16.06 16.09 15.87 16.03 75,805 +0.11(+0.69%)
Jul 27, 2023 16.08 16.32 15.87 15.92 83,681 -0.07(-0.44%)
Jul 26, 2023 16.03 16.06 15.80 15.99 76,443 +0.12(+0.76%)
Jul 25, 2023 15.68 15.92 15.63 15.87 68,000 +0.29(+1.86%)
Jul 24, 2023 15.18 15.61 15.18 15.58 48,134 +0.38(+2.50%)
Jul 21, 2023 15.43 15.60 15.16 15.20 53,990 +0.01(+0.07%)
Jul 20, 2023 15.10 15.40 14.96 15.19 61,084 +0.09(+0.60%)
Jul 19, 2023 15.05 15.24 14.92 15.10 115,111 +0.05(+0.33%)
Jul 18, 2023 15.14 15.23 14.94 15.05 78,483 +0.14(+0.94%)
Jul 17, 2023 14.84 15.10 14.84 14.91 99,904 +0.06(+0.40%)
Jul 14, 2023 15.18 15.26 14.76 14.85 73,462 -0.45(-2.94%)
Jul 13, 2023 15.30 15.53 15.29 15.30 131,829 +0.00(+0.00%)
Jul 12, 2023 15.25 15.43 15.22 15.30 86,781 +0.15(+0.99%)
Jul 11, 2023 15.08 15.24 14.95 15.15 113,539 +0.10(+0.66%)
Jul 10, 2023 15.12 15.33 15.02 15.05 62,326 -0.17(-1.12%)
Jul 07, 2023 14.77 15.32 14.74 15.22 127,174 +0.44(+2.98%)
Jul 06, 2023 14.89 15.13 14.73 14.78 73,185 -0.31(-2.05%)
Jul 05, 2023 15.31 15.42 15.00 15.09 64,227 -0.29(-1.89%)
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.