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

Cambium Networks Corp (NQ: CMBM )

3.560 +0.260 (+7.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 12.20 12.24 11.86 12.10 50,200 -0.05(-0.41%)
Jul 30, 2020 12.10 12.24 11.38 12.15 48,416 +0.06(+0.50%)
Jul 29, 2020 11.69 12.24 11.69 12.09 58,780 +0.50(+4.31%)
Jul 28, 2020 12.82 12.82 11.44 11.59 131,165 -1.20(-9.38%)
Jul 27, 2020 12.85 12.92 12.40 12.79 72,446 +0.17(+1.35%)
Jul 24, 2020 12.45 12.88 12.44 12.62 83,800 +0.20(+1.61%)
Jul 23, 2020 12.28 12.49 12.15 12.42 137,926 +0.18(+1.47%)
Jul 22, 2020 11.71 12.40 11.71 12.24 134,851 +0.74(+6.43%)
Jul 21, 2020 12.00 13.20 11.50 11.50 265,543 -0.47(-3.93%)
Jul 20, 2020 12.00 12.00 11.50 11.97 158,747 +0.72(+6.40%)
Jul 17, 2020 11.46 11.73 10.78 11.25 111,800 +0.26(+2.37%)
Jul 16, 2020 10.75 11.19 10.59 10.99 64,477 +0.36(+3.39%)
Jul 15, 2020 10.82 10.94 10.38 10.63 37,308 -0.19(-1.76%)
Jul 14, 2020 10.18 10.93 9.910 10.82 53,932 +0.38(+3.64%)
Jul 13, 2020 11.00 11.43 9.940 10.44 64,509 -0.24(-2.25%)
Jul 10, 2020 9.660 11.46 9.600 10.68 110,700 +1.19(+12.54%)
Jul 09, 2020 9.140 9.910 8.950 9.490 84,166 +0.45(+4.98%)
Jul 08, 2020 10.00 10.00 8.170 9.040 367,319 +1.52(+20.21%)
Jul 07, 2020 7.910 8.030 7.400 7.520 97,705 -0.39(-4.93%)
Jul 06, 2020 7.700 8.200 7.690 7.910 21,473 +0.26(+3.40%)
Jul 02, 2020 7.320 7.800 7.090 7.650 50,700 +0.76(+11.03%)
Jul 01, 2020 7.380 7.780 6.600 6.890 78,130 -0.47(-6.39%)
Jun 30, 2020 7.090 7.570 7.070 7.360 73,439 +0.22(+3.08%)
Jun 29, 2020 6.310 7.200 5.680 7.140 74,635 +0.26(+3.78%)
Jun 26, 2020 6.840 7.120 6.180 6.880 158,400 +0.08(+1.18%)
Jun 25, 2020 6.970 7.200 6.390 6.800 84,808 -0.07(-1.02%)
Jun 24, 2020 7.460 7.460 6.870 6.870 47,748 -0.11(-1.58%)
Jun 23, 2020 7.070 7.190 6.870 6.980 18,439 -0.02(-0.29%)
Jun 22, 2020 7.250 7.290 7.000 7.000 25,531 -0.01(-0.14%)
Jun 19, 2020 7.140 7.400 7.010 7.010 58,600 -0.02(-0.28%)
Jun 18, 2020 6.580 7.500 6.580 7.030 88,619 +0.13(+1.88%)
Jun 17, 2020 6.470 7.380 6.260 6.900 134,954 +0.65(+10.40%)
Jun 16, 2020 5.930 6.590 5.680 6.250 157,528 +0.32(+5.40%)
Jun 15, 2020 5.700 5.960 5.200 5.930 10,966 +0.12(+2.07%)
Jun 12, 2020 5.670 6.020 5.530 5.810 23,000 +0.26(+4.68%)
Jun 11, 2020 5.630 5.890 5.270 5.550 31,772 -0.25(-4.31%)
Jun 10, 2020 5.690 5.895 5.550 5.800 12,387 +0.25(+4.50%)
Jun 09, 2020 5.630 5.700 5.460 5.550 9,727 -0.10(-1.77%)
Jun 08, 2020 5.650 5.725 5.500 5.650 32,004 +0.01(+0.18%)
Jun 05, 2020 5.530 5.785 5.500 5.640 27,900 +0.23(+4.25%)
Jun 04, 2020 4.960 5.810 4.960 5.410 51,903 +0.26(+5.05%)
Jun 03, 2020 5.490 6.020 4.810 5.150 95,715 -0.34(-6.19%)
Jun 02, 2020 4.460 5.580 4.360 5.490 173,502 +1.05(+23.65%)
Jun 01, 2020 4.430 4.520 4.350 4.440 62,643 +0.06(+1.37%)
May 29, 2020 4.200 4.450 4.150 4.380 8,300 +0.12(+2.82%)
May 28, 2020 4.160 4.630 4.160 4.260 125,255 +0.26(+6.50%)
May 27, 2020 4.200 4.620 3.900 4.000 197,841 -0.14(-3.38%)
May 26, 2020 4.270 4.270 4.010 4.140 24,146 +0.09(+2.22%)
May 22, 2020 4.020 4.065 3.920 4.050 10,500 +0.05(+1.25%)
May 21, 2020 4.180 4.370 4.000 4.000 17,104 -0.15(-3.61%)
May 20, 2020 4.380 4.490 4.120 4.150 35,420 -0.12(-2.81%)
May 19, 2020 4.960 4.960 4.200 4.270 10,032 -0.34(-7.38%)
May 18, 2020 4.310 4.770 4.310 4.610 22,455 +0.50(+12.17%)
May 15, 2020 4.400 4.820 3.750 4.110 23,100 -0.16(-3.75%)
May 14, 2020 4.500 4.500 3.570 4.270 135,679 -0.25(-5.53%)
May 13, 2020 5.160 5.970 4.500 4.520 33,353 -0.61(-11.89%)
May 12, 2020 5.400 5.685 5.130 5.130 10,686 -0.37(-6.73%)
May 11, 2020 5.630 5.875 5.430 5.500 12,955 -0.09(-1.61%)
May 08, 2020 5.250 6.030 5.250 5.590 12,800 +0.41(+7.92%)
May 07, 2020 5.710 5.710 5.120 5.180 124,298 -0.18(-3.36%)
May 06, 2020 5.150 6.000 5.035 5.360 117,383 +0.20(+3.88%)
May 05, 2020 5.300 5.705 5.150 5.160 7,241 -0.10(-1.90%)
May 04, 2020 5.011 5.260 4.915 5.260 26,074 -0.01(-0.19%)
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.