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 (%)
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%)
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%)
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.