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

Cambium Networks Corp (NQ: CMBM )

3.395 -0.035 (-1.02%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 19, 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 (%)
Dec 29, 2023 6.400 6.450 5.980 6.000 182,038 -0.39(-6.10%)
Dec 28, 2023 6.210 6.500 6.210 6.390 185,641 +0.12(+1.91%)
Dec 27, 2023 5.910 6.410 5.875 6.270 531,926 +0.43(+7.36%)
Dec 26, 2023 5.380 5.860 5.300 5.840 229,035 +0.48(+8.96%)
Dec 22, 2023 5.130 5.390 5.130 5.360 95,520 +0.23(+4.48%)
Dec 21, 2023 5.040 5.140 4.880 5.130 149,833 +0.15(+3.01%)
Dec 20, 2023 5.050 5.220 4.955 4.980 123,982 -0.10(-1.97%)
Dec 19, 2023 4.910 5.120 4.910 5.080 110,977 +0.22(+4.53%)
Dec 18, 2023 5.160 5.160 4.750 4.860 195,127 -0.29(-5.63%)
Dec 15, 2023 5.300 5.370 5.130 5.150 214,139 -0.08(-1.53%)
Dec 14, 2023 4.850 5.280 4.850 5.230 198,124 +0.42(+8.73%)
Dec 13, 2023 4.590 4.810 4.510 4.810 120,517 +0.21(+4.57%)
Dec 12, 2023 4.600 4.630 4.510 4.600 156,303 +0.00(+0.00%)
Dec 11, 2023 4.740 4.760 4.600 4.600 97,003 -0.09(-1.92%)
Dec 08, 2023 4.610 4.750 4.610 4.690 89,963 +0.06(+1.30%)
Dec 07, 2023 4.540 4.710 4.460 4.630 95,310 +0.16(+3.58%)
Dec 06, 2023 4.460 4.665 4.460 4.470 115,352 -0.02(-0.45%)
Dec 05, 2023 4.700 4.720 4.470 4.490 105,907 -0.26(-5.47%)
Dec 04, 2023 4.800 4.840 4.660 4.750 250,214 +0.01(+0.21%)
Dec 01, 2023 4.650 4.870 4.650 4.740 137,381 +0.07(+1.50%)
Nov 30, 2023 4.600 4.685 4.520 4.670 467,753 +0.07(+1.52%)
Nov 29, 2023 4.540 4.730 4.490 4.600 139,165 +0.05(+1.10%)
Nov 28, 2023 4.450 4.570 4.410 4.550 143,124 +0.09(+2.02%)
Nov 27, 2023 4.360 4.660 4.302 4.460 341,662 -0.04(-0.89%)
Nov 24, 2023 4.450 4.570 4.450 4.500 96,823 +0.02(+0.45%)
Nov 22, 2023 4.290 4.550 4.290 4.480 130,396 +0.16(+3.70%)
Nov 21, 2023 4.260 4.350 4.180 4.320 222,605 +0.11(+2.61%)
Nov 20, 2023 4.240 4.320 4.160 4.210 239,144 +0.05(+1.20%)
Nov 17, 2023 4.020 4.170 4.000 4.160 181,662 +0.16(+4.00%)
Nov 16, 2023 4.060 4.090 3.960 4.000 194,692 -0.16(-3.85%)
Nov 15, 2023 3.700 4.190 3.700 4.160 273,284 +0.50(+13.66%)
Nov 14, 2023 3.750 3.825 3.595 3.660 363,173 +0.12(+3.39%)
Nov 13, 2023 3.790 3.790 3.530 3.540 390,295 -0.27(-7.09%)
Nov 10, 2023 3.830 3.909 3.690 3.810 238,370 +0.05(+1.33%)
Nov 09, 2023 4.070 4.100 3.610 3.760 405,894 -0.31(-7.62%)
Nov 08, 2023 4.290 4.330 4.050 4.070 201,396 -0.22(-5.13%)
Nov 07, 2023 4.460 4.490 4.250 4.290 254,540 -0.17(-3.81%)
Nov 06, 2023 4.750 4.750 4.350 4.460 335,093 -0.11(-2.41%)
Nov 03, 2023 4.720 4.960 4.390 4.570 345,473 -0.31(-6.35%)
Nov 02, 2023 4.760 4.900 4.660 4.880 191,195 +0.17(+3.61%)
Nov 01, 2023 4.970 5.000 4.630 4.710 246,369 -0.27(-5.42%)
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%)
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.