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

Cambium Networks Corp (NQ: CMBM )

3.580 -0.450 (-11.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 6.050 6.053 5.680 5.730 18,553 -0.32(-5.29%)
Apr 29, 2020 5.910 6.050 5.800 6.050 11,830 +0.45(+8.04%)
Apr 28, 2020 6.050 6.050 5.420 5.600 15,483 -0.28(-4.76%)
Apr 27, 2020 5.500 6.150 5.500 5.880 9,919 +0.31(+5.57%)
Apr 24, 2020 5.570 5.570 5.570 5.570 2,000 -0.05(-0.89%)
Apr 23, 2020 5.750 5.960 5.500 5.620 6,177 -0.18(-3.10%)
Apr 22, 2020 5.450 6.180 5.450 5.800 6,933 +0.43(+8.01%)
Apr 21, 2020 5.440 5.680 4.740 5.370 35,787 -0.31(-5.46%)
Apr 20, 2020 5.810 6.150 5.430 5.680 44,882 -0.01(-0.18%)
Apr 17, 2020 5.660 6.140 5.660 5.690 6,700 -0.02(-0.35%)
Apr 16, 2020 5.800 5.890 5.271 5.710 13,167 -0.14(-2.39%)
Apr 15, 2020 5.680 5.910 5.500 5.850 14,049 -0.07(-1.18%)
Apr 14, 2020 6.090 6.090 5.890 5.920 7,397 +0.10(+1.72%)
Apr 13, 2020 6.000 6.090 5.670 5.820 7,027 -0.10(-1.69%)
Apr 09, 2020 6.150 6.150 5.850 5.920 8,400 -0.23(-3.74%)
Apr 08, 2020 6.170 6.170 5.984 6.150 8,500 +0.14(+2.33%)
Apr 07, 2020 6.610 6.610 5.350 6.010 15,036 -0.26(-4.15%)
Apr 06, 2020 6.390 6.430 6.100 6.270 16,007 +0.27(+4.50%)
Apr 03, 2020 4.980 6.000 4.980 6.000 12,200 +0.76(+14.50%)
Apr 02, 2020 5.100 5.240 4.650 5.240 11,382 +0.27(+5.43%)
Apr 01, 2020 5.530 5.530 4.910 4.970 59,481 -0.63(-11.25%)
Mar 31, 2020 5.150 5.600 5.010 5.600 15,678 +0.55(+10.89%)
Mar 30, 2020 5.120 5.210 4.950 5.050 13,266 +0.05(+1.00%)
Mar 27, 2020 5.441 5.441 5.000 5.000 10,600 -0.26(-4.94%)
Mar 26, 2020 5.070 5.270 5.050 5.260 11,940 +0.25(+4.99%)
Mar 25, 2020 6.094 6.094 5.010 5.010 20,288 -0.44(-8.07%)
Mar 24, 2020 5.490 5.490 4.915 5.450 25,311 +0.09(+1.68%)
Mar 23, 2020 5.000 5.360 5.000 5.360 16,062 +0.26(+5.10%)
Mar 20, 2020 5.300 5.870 4.500 5.100 90,900 -0.18(-3.41%)
Mar 19, 2020 4.880 5.280 4.580 5.280 27,558 +0.75(+16.56%)
Mar 18, 2020 4.240 4.830 4.100 4.530 10,083 +0.05(+1.12%)
Mar 17, 2020 4.000 4.480 3.900 4.480 28,127 +0.57(+14.58%)
Mar 16, 2020 4.000 4.130 3.600 3.910 24,124 -0.59(-13.11%)
Mar 13, 2020 4.310 4.500 3.775 4.500 42,000 +0.26(+6.13%)
Mar 12, 2020 4.470 4.500 4.190 4.240 27,467 -0.42(-9.01%)
Mar 11, 2020 4.640 4.740 4.560 4.660 29,823 -0.20(-4.12%)
Mar 10, 2020 5.050 5.120 4.450 4.860 51,127 -0.31(-6.00%)
Mar 09, 2020 5.320 5.850 5.050 5.170 19,353 -0.51(-8.98%)
Mar 06, 2020 5.640 5.755 5.280 5.680 38,700 -0.18(-3.07%)
Mar 05, 2020 5.880 5.990 5.710 5.860 11,813 -0.14(-2.33%)
Mar 04, 2020 6.050 6.090 5.900 6.000 362,591 -0.04(-0.66%)
Mar 03, 2020 6.200 6.250 6.000 6.040 14,680 -0.09(-1.47%)
Mar 02, 2020 6.160 6.230 6.000 6.130 36,568 -0.12(-1.92%)
Feb 28, 2020 6.200 6.315 6.100 6.250 126,700 +0.07(+1.13%)
Feb 27, 2020 6.180 6.460 6.030 6.180 30,214 +0.05(+0.82%)
Feb 26, 2020 6.120 6.440 6.050 6.130 34,713 -0.07(-1.13%)
Feb 25, 2020 6.280 6.320 6.010 6.200 35,172 -0.08(-1.27%)
Feb 24, 2020 6.120 6.455 6.050 6.280 20,473 -0.24(-3.68%)
Feb 21, 2020 6.550 6.570 6.435 6.520 15,700 +0.08(+1.24%)
Feb 20, 2020 6.754 6.754 6.360 6.440 11,808 +0.03(+0.47%)
Feb 19, 2020 6.430 6.520 6.350 6.410 22,678 +0.15(+2.40%)
Feb 18, 2020 6.220 6.260 6.100 6.260 8,421 +0.09(+1.46%)
Feb 14, 2020 6.340 6.340 6.090 6.170 37,400 -0.09(-1.44%)
Feb 13, 2020 6.180 6.450 6.090 6.260 55,433 +0.06(+0.97%)
Feb 12, 2020 6.590 6.769 6.100 6.200 164,767 -0.45(-6.77%)
Feb 11, 2020 6.970 7.000 5.810 6.650 66,749 -0.50(-6.99%)
Feb 10, 2020 7.240 7.487 6.950 7.150 15,073 +0.07(+0.99%)
Feb 07, 2020 7.280 7.600 6.970 7.080 27,000 -0.20(-2.75%)
Feb 06, 2020 7.090 7.330 7.000 7.280 19,514 +0.12(+1.68%)
Feb 05, 2020 7.150 7.590 7.000 7.160 25,056 -0.06(-0.83%)
Feb 04, 2020 7.100 7.340 6.860 7.220 20,718 +0.20(+2.85%)
Feb 03, 2020 6.820 7.540 6.650 7.020 29,018 +0.11(+1.59%)
Jan 31, 2020 6.760 7.130 6.760 6.910 15,000 +0.17(+2.52%)
Jan 30, 2020 7.450 7.595 6.670 6.740 35,419 -0.52(-7.16%)
Jan 29, 2020 7.770 7.830 7.255 7.260 24,522 -0.52(-6.68%)
Jan 28, 2020 8.160 8.300 7.550 7.780 24,474 -0.27(-3.35%)
Jan 27, 2020 8.120 8.390 8.050 8.050 21,827 -0.09(-1.11%)
Jan 24, 2020 8.400 8.450 8.050 8.140 11,600 -0.30(-3.55%)
Jan 23, 2020 8.340 8.660 8.240 8.440 17,125 +0.03(+0.36%)
Jan 22, 2020 8.600 8.800 8.240 8.410 21,976 -0.12(-1.41%)
Jan 21, 2020 8.700 9.240 8.500 8.530 31,306 -0.01(-0.12%)
Jan 17, 2020 8.880 9.229 8.540 8.540 25,700 -0.27(-3.06%)
Jan 16, 2020 8.990 9.140 8.710 8.810 19,837 -0.17(-1.89%)
Jan 15, 2020 9.090 9.290 8.650 8.980 33,507 -0.06(-0.66%)
Jan 14, 2020 9.070 9.090 8.850 9.040 14,864 -0.03(-0.33%)
Jan 13, 2020 9.170 9.300 8.850 9.070 66,416 -0.09(-0.98%)
Jan 10, 2020 8.960 9.400 8.680 9.160 34,700 +0.25(+2.81%)
Jan 09, 2020 9.170 9.500 8.830 8.910 35,950 -0.20(-2.20%)
Jan 08, 2020 8.890 9.240 8.690 9.110 52,625 +0.18(+2.02%)
Jan 07, 2020 8.640 9.000 8.210 8.930 33,311 +0.10(+1.13%)
Jan 06, 2020 8.840 8.998 8.660 8.830 14,872 +0.02(+0.23%)
Jan 03, 2020 9.000 9.000 8.710 8.810 18,100 -0.19(-2.11%)
Jan 02, 2020 8.880 9.155 8.685 9.000 32,418 +0.26(+2.97%)
Dec 31, 2019 7.930 8.900 7.930 8.740 64,100 +0.88(+11.20%)
Dec 30, 2019 7.730 8.110 7.710 7.860 31,383 +0.01(+0.13%)
Dec 27, 2019 7.770 7.850 7.650 7.850 22,300 +0.09(+1.16%)
Dec 26, 2019 7.940 7.970 7.450 7.760 51,480 -0.24(-3.00%)
Dec 24, 2019 7.700 8.000 7.660 8.000 8,900 +0.29(+3.76%)
Dec 23, 2019 6.850 8.270 6.790 7.710 97,998 +0.80(+11.58%)
Dec 20, 2019 6.500 7.250 6.340 6.910 104,700 +0.43(+6.64%)
Dec 19, 2019 6.430 6.630 6.300 6.480 21,592 +0.14(+2.21%)
Dec 18, 2019 6.270 6.520 6.190 6.340 27,007 +0.01(+0.16%)
Dec 17, 2019 6.210 6.450 6.101 6.330 15,120 +0.16(+2.59%)
Dec 16, 2019 6.150 6.407 6.150 6.170 34,243 -0.04(-0.64%)
Dec 13, 2019 6.110 6.460 6.110 6.210 79,900 +0.10(+1.64%)
Dec 12, 2019 6.060 6.240 5.780 6.110 33,900 +0.34(+5.89%)
Dec 11, 2019 6.000 6.000 5.750 5.770 32,957 -0.21(-3.51%)
Dec 10, 2019 6.110 6.810 5.920 5.980 16,281 -0.03(-0.50%)
Dec 09, 2019 6.080 6.284 5.920 6.010 35,498 +0.03(+0.50%)
Dec 06, 2019 6.560 6.647 5.840 5.980 69,600 -0.63(-9.53%)
Dec 05, 2019 6.790 7.032 6.600 6.610 13,979 -0.16(-2.36%)
Dec 04, 2019 7.030 7.030 6.750 6.770 6,088 -0.24(-3.42%)
Dec 03, 2019 7.270 7.310 7.000 7.010 9,806 -0.34(-4.63%)
Dec 02, 2019 7.400 7.500 7.250 7.350 23,322 +0.10(+1.38%)
Nov 29, 2019 7.220 7.380 7.220 7.250 3,400 +0.12(+1.68%)
Nov 27, 2019 6.720 7.400 6.500 7.130 54,800 +0.43(+6.42%)
Nov 26, 2019 7.230 7.240 6.620 6.700 26,726 -0.51(-7.07%)
Nov 25, 2019 6.780 7.390 6.680 7.210 39,369 +0.55(+8.26%)
Nov 22, 2019 6.790 7.180 6.600 6.660 30,200 -0.21(-3.06%)
Nov 21, 2019 7.050 7.245 6.740 6.870 202,639 -0.11(-1.58%)
Nov 20, 2019 7.100 7.130 6.579 6.980 39,051 -0.12(-1.69%)
Nov 19, 2019 7.210 7.450 6.880 7.100 22,929 -0.05(-0.70%)
Nov 18, 2019 7.130 7.450 6.950 7.150 32,384 -0.02(-0.28%)
Nov 15, 2019 6.990 7.690 6.940 7.170 62,700 +0.25(+3.61%)
Nov 14, 2019 7.050 7.590 6.814 6.920 29,368 -0.20(-2.81%)
Nov 13, 2019 7.390 7.446 7.040 7.120 11,597 -0.24(-3.26%)
Nov 12, 2019 7.890 8.290 7.250 7.360 64,753 -0.37(-4.79%)
Nov 11, 2019 7.260 8.120 7.260 7.730 33,720 +0.47(+6.47%)
Nov 08, 2019 8.000 8.000 7.080 7.260 90,500 -1.38(-15.97%)
Nov 07, 2019 8.800 8.850 8.510 8.640 43,355 -0.05(-0.58%)
Nov 06, 2019 8.510 8.710 8.380 8.690 5,810 +0.01(+0.12%)
Nov 05, 2019 8.490 8.720 8.490 8.680 17,097 +0.23(+2.72%)
Nov 04, 2019 8.640 8.640 8.390 8.450 17,375 -0.22(-2.54%)
Nov 01, 2019 8.780 8.790 8.500 8.670 34,800 -0.09(-1.03%)
Oct 31, 2019 8.790 8.950 8.350 8.760 33,750 -0.07(-0.79%)
Oct 30, 2019 8.850 8.900 8.665 8.830 9,088 -0.02(-0.23%)
Oct 29, 2019 8.720 8.850 8.135 8.850 7,373 +0.13(+1.49%)
Oct 28, 2019 8.840 8.910 8.585 8.720 10,681 -0.10(-1.13%)
Oct 25, 2019 8.780 8.900 8.600 8.820 12,800 +0.02(+0.23%)
Oct 24, 2019 8.760 8.970 8.650 8.800 29,505 +0.06(+0.69%)
Oct 23, 2019 8.680 8.980 8.600 8.740 16,098 +0.10(+1.16%)
Oct 22, 2019 8.780 8.780 8.360 8.640 19,946 -0.23(-2.59%)
Oct 21, 2019 8.710 9.000 8.470 8.870 25,959 +0.24(+2.78%)
Oct 18, 2019 8.750 8.840 8.505 8.630 16,300 -0.14(-1.60%)
Oct 17, 2019 8.750 8.880 8.400 8.770 37,934 +0.08(+0.92%)
Oct 16, 2019 8.460 8.700 8.380 8.690 22,652 +0.07(+0.81%)
Oct 15, 2019 8.370 8.700 8.270 8.620 53,969 +0.30(+3.61%)
Oct 14, 2019 8.360 8.390 8.000 8.320 33,460 -0.04(-0.48%)
Oct 11, 2019 8.370 8.690 8.250 8.360 35,900 +0.09(+1.09%)
Oct 10, 2019 8.840 8.880 8.213 8.270 55,848 -0.58(-6.55%)
Oct 09, 2019 8.910 9.270 8.750 8.850 31,130 -0.01(-0.11%)
Oct 08, 2019 9.060 9.085 8.795 8.860 41,590 -0.27(-2.96%)
Oct 07, 2019 9.220 9.450 9.060 9.130 46,477 -0.11(-1.19%)
Oct 04, 2019 9.170 9.300 9.040 9.240 41,300 +0.06(+0.65%)
Oct 03, 2019 9.270 9.450 9.150 9.180 28,242 +0.00(+0.00%)
Oct 02, 2019 9.280 9.346 9.100 9.180 72,137 -0.17(-1.82%)
Oct 01, 2019 9.950 9.960 9.250 9.350 50,407 -0.35(-3.61%)
Sep 30, 2019 9.260 9.980 9.250 9.700 62,036 +0.18(+1.89%)
Sep 27, 2019 9.770 9.980 9.460 9.520 15,200 -0.23(-2.36%)
Sep 26, 2019 9.680 9.960 9.505 9.750 17,453 -0.21(-2.11%)
Sep 25, 2019 9.390 10.15 9.370 9.960 80,240 +0.58(+6.18%)
Sep 24, 2019 9.600 9.750 9.290 9.380 85,426 -0.18(-1.88%)
Sep 23, 2019 9.830 10.25 9.500 9.560 66,951 -0.25(-2.55%)
Sep 20, 2019 10.79 10.90 9.810 9.810 434,100 -0.94(-8.74%)
Sep 19, 2019 10.64 11.10 9.800 10.75 79,815 +0.25(+2.38%)
Sep 18, 2019 10.61 11.21 10.49 10.50 64,302 -0.41(-3.76%)
Sep 17, 2019 10.22 11.38 10.14 10.91 52,307 +0.49(+4.70%)
Sep 16, 2019 10.80 10.80 10.16 10.42 54,178 -0.46(-4.23%)
Sep 13, 2019 11.11 11.44 10.48 10.88 71,800 -0.19(-1.72%)
Sep 12, 2019 9.990 11.75 9.950 11.07 147,863 +1.05(+10.48%)
Sep 11, 2019 9.280 10.70 9.255 10.02 124,010 +0.64(+6.82%)
Sep 10, 2019 10.76 10.76 8.980 9.380 96,784 -1.32(-12.34%)
Sep 09, 2019 9.680 10.73 9.310 10.70 76,680 +1.20(+12.63%)
Sep 06, 2019 9.480 9.780 8.980 9.500 29,300 +0.17(+1.82%)
Sep 05, 2019 9.500 9.650 9.030 9.330 31,737 -0.07(-0.74%)
Sep 04, 2019 8.900 9.455 8.890 9.400 17,223 +0.62(+7.06%)
Sep 03, 2019 8.840 9.250 8.750 8.780 59,102 -0.21(-2.34%)
Aug 30, 2019 9.450 9.450 8.750 8.990 32,700 -0.40(-4.26%)
Aug 29, 2019 9.470 9.630 9.186 9.390 12,478 -0.05(-0.53%)
Aug 28, 2019 9.440 9.580 9.260 9.440 11,835 -0.10(-1.05%)
Aug 27, 2019 9.000 9.550 8.785 9.540 34,041 +0.50(+5.53%)
Aug 26, 2019 8.920 9.460 8.879 9.040 28,278 +0.12(+1.35%)
Aug 23, 2019 9.300 9.460 8.780 8.920 57,800 -0.28(-3.04%)
Aug 22, 2019 8.990 9.633 8.792 9.200 80,798 +0.20(+2.22%)
Aug 21, 2019 8.800 9.010 8.700 9.000 61,726 +0.15(+1.69%)
Aug 20, 2019 8.600 8.990 8.600 8.850 43,601 +0.16(+1.84%)
Aug 19, 2019 9.080 9.080 8.540 8.690 42,052 -0.29(-3.23%)
Aug 16, 2019 8.970 9.090 8.600 8.980 61,300 -0.02(-0.22%)
Aug 15, 2019 9.030 9.130 8.100 9.000 97,693 -0.14(-1.53%)
Aug 14, 2019 8.440 9.160 8.400 9.140 59,360 +0.63(+7.40%)
Aug 13, 2019 8.590 9.550 8.510 8.510 26,140 -0.09(-1.05%)
Aug 12, 2019 8.930 8.930 8.540 8.600 9,783 -0.28(-3.15%)
Aug 09, 2019 9.200 9.270 8.300 8.880 137,800 -0.42(-4.52%)
Aug 08, 2019 9.550 9.560 9.095 9.300 38,566 -0.04(-0.43%)
Aug 07, 2019 9.110 9.500 8.815 9.340 37,374 -0.09(-0.95%)
Aug 06, 2019 9.450 9.690 9.160 9.430 26,864 +0.02(+0.21%)
Aug 05, 2019 9.650 9.650 9.200 9.410 25,627 -0.29(-2.99%)
Aug 02, 2019 9.670 9.700 9.500 9.700 26,100 +0.06(+0.62%)
Aug 01, 2019 9.560 9.730 9.500 9.640 12,252 +0.03(+0.31%)
Jul 31, 2019 9.690 9.970 9.540 9.610 35,013 -0.08(-0.83%)
Jul 30, 2019 9.770 10.05 9.510 9.690 55,413 -0.08(-0.82%)
Jul 29, 2019 10.00 10.00 9.610 9.770 34,109 -0.21(-2.10%)
Jul 26, 2019 10.21 10.28 9.810 9.980 57,100 -0.27(-2.63%)
Jul 25, 2019 9.700 10.38 9.670 10.25 185,149 +0.47(+4.81%)
Jul 24, 2019 9.950 9.950 9.510 9.780 165,754 -0.17(-1.71%)
Jul 23, 2019 9.910 10.00 9.345 9.950 143,100 +0.02(+0.20%)
Jul 22, 2019 10.24 10.75 9.580 9.930 200,039 -0.52(-4.98%)
Jul 19, 2019 10.10 10.45 9.600 10.45 139,800 +0.25(+2.45%)
Jul 18, 2019 9.850 10.26 9.135 10.20 61,664 +0.33(+3.34%)
Jul 17, 2019 9.970 10.01 9.620 9.870 59,264 -0.10(-1.00%)
Jul 16, 2019 9.900 10.00 9.415 9.970 123,772 +0.03(+0.30%)
Jul 15, 2019 9.390 9.950 9.135 9.940 86,712 +0.59(+6.31%)
Jul 12, 2019 9.350 9.430 9.075 9.350 28,700 +0.04(+0.43%)
Jul 11, 2019 8.930 9.360 8.700 9.310 95,238 +0.37(+4.14%)
Jul 10, 2019 9.150 9.150 8.700 8.940 137,788 -0.25(-2.72%)
Jul 09, 2019 8.320 9.190 8.041 9.190 106,145 +0.07(+0.77%)
Jul 08, 2019 9.340 9.340 8.750 9.120 96,300 -0.35(-3.70%)
Jul 05, 2019 9.480 9.480 9.090 9.470 92,100 -0.01(-0.11%)
Jul 03, 2019 9.620 9.633 9.280 9.480 173,400 -0.17(-1.76%)
Jul 02, 2019 9.710 9.790 9.350 9.650 362,516 -0.05(-0.52%)
Jul 01, 2019 9.710 10.50 9.300 9.700 339,739 +0.11(+1.15%)
Jun 28, 2019 9.490 9.670 8.500 9.590 472,200 +0.09(+0.95%)
Jun 27, 2019 9.680 9.850 9.320 9.500 369,964 -0.20(-2.06%)
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.