Skip to main content

Cambium Networks Corp (NQ: CMBM )

17.59 -0.14 (-0.79%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 21.47 21.80 20.96 21.44 64,931 +0.01(+0.05%)
Jan 31, 2023 20.74 21.46 20.73 21.43 68,011 +0.62(+2.98%)
Jan 30, 2023 20.82 21.38 20.65 20.81 82,107 -0.08(-0.38%)
Jan 27, 2023 20.66 21.11 20.66 20.89 86,696 +0.17(+0.82%)
Jan 26, 2023 21.32 21.32 20.63 20.72 50,681 -0.38(-1.80%)
Jan 25, 2023 21.06 22.21 20.42 21.10 104,224 -0.15(-0.71%)
Jan 24, 2023 21.25 21.88 21.09 21.25 76,053 -0.37(-1.71%)
Jan 23, 2023 21.39 22.19 21.28 21.62 119,242 +0.31(+1.45%)
Jan 20, 2023 21.20 21.53 20.68 21.31 152,191 +0.27(+1.28%)
Jan 19, 2023 21.79 21.87 20.95 21.04 56,351 -0.84(-3.84%)
Jan 18, 2023 22.63 23.26 21.72 21.88 70,469 -0.72(-3.19%)
Jan 17, 2023 22.50 22.79 22.21 22.60 75,866 +0.15(+0.67%)
Jan 13, 2023 21.89 22.49 21.51 22.45 130,612 +0.35(+1.58%)
Jan 12, 2023 22.07 22.26 21.79 22.10 122,925 +0.20(+0.91%)
Jan 11, 2023 22.04 22.29 21.82 21.90 68,132 -0.09(-0.41%)
Jan 10, 2023 22.03 22.30 21.93 21.99 49,959 +0.00(+0.00%)
Jan 09, 2023 21.99 22.65 21.96 21.99 96,114 +0.08(+0.37%)
Jan 06, 2023 21.39 22.23 21.39 21.91 32,864 +0.71(+3.35%)
Jan 05, 2023 21.82 21.82 20.96 21.20 181,820 -0.25(-1.17%)
Jan 04, 2023 21.59 22.10 21.25 21.45 47,073 -0.08(-0.37%)
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.