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 (%)
Jul 31, 2023 16.08 16.33 16.03 16.20 94,580 +0.17(+1.06%)
Jul 28, 2023 16.06 16.09 15.87 16.03 75,805 +0.11(+0.69%)
Jul 27, 2023 16.08 16.32 15.87 15.92 83,681 -0.07(-0.44%)
Jul 26, 2023 16.03 16.06 15.80 15.99 76,443 +0.12(+0.76%)
Jul 25, 2023 15.68 15.92 15.63 15.87 68,000 +0.29(+1.86%)
Jul 24, 2023 15.18 15.61 15.18 15.58 48,134 +0.38(+2.50%)
Jul 21, 2023 15.43 15.60 15.16 15.20 53,990 +0.01(+0.07%)
Jul 20, 2023 15.10 15.40 14.96 15.19 61,084 +0.09(+0.60%)
Jul 19, 2023 15.05 15.24 14.92 15.10 115,111 +0.05(+0.33%)
Jul 18, 2023 15.14 15.23 14.94 15.05 78,483 +0.14(+0.94%)
Jul 17, 2023 14.84 15.10 14.84 14.91 99,904 +0.06(+0.40%)
Jul 14, 2023 15.18 15.26 14.76 14.85 73,462 -0.45(-2.94%)
Jul 13, 2023 15.30 15.53 15.29 15.30 131,829 +0.00(+0.00%)
Jul 12, 2023 15.25 15.43 15.22 15.30 86,781 +0.15(+0.99%)
Jul 11, 2023 15.08 15.24 14.95 15.15 113,539 +0.10(+0.66%)
Jul 10, 2023 15.12 15.33 15.02 15.05 62,326 -0.17(-1.12%)
Jul 07, 2023 14.77 15.32 14.74 15.22 127,174 +0.44(+2.98%)
Jul 06, 2023 14.89 15.13 14.73 14.78 73,185 -0.31(-2.05%)
Jul 05, 2023 15.31 15.42 15.00 15.09 64,227 -0.29(-1.89%)
Jul 03, 2023 15.32 15.50 15.22 15.38 25,372 +0.16(+1.05%)
Jun 30, 2023 15.67 15.85 15.20 15.22 59,900 -0.23(-1.49%)
Jun 29, 2023 15.69 15.70 15.02 15.45 97,628 -0.21(-1.34%)
Jun 28, 2023 15.23 15.71 15.01 15.66 75,235 +0.55(+3.64%)
Jun 27, 2023 14.42 15.16 14.37 15.11 111,742 +0.72(+5.00%)
Jun 26, 2023 14.54 14.69 14.36 14.39 91,496 -0.11(-0.76%)
Jun 23, 2023 14.90 15.05 14.47 14.50 263,737 -0.63(-4.16%)
Jun 22, 2023 15.14 15.40 14.99 15.13 52,572 -0.03(-0.20%)
Jun 21, 2023 15.16 15.50 15.11 15.16 81,367 -0.18(-1.17%)
Jun 20, 2023 15.74 15.81 15.31 15.34 127,036 -0.50(-3.16%)
Jun 16, 2023 16.70 16.70 15.72 15.84 255,483 -0.56(-3.41%)
Jun 15, 2023 16.06 16.44 16.06 16.40 67,771 +2.19(+15.41%)
May 08, 2023 14.28 14.33 14.00 14.21 74,285 +0.07(+0.50%)
May 05, 2023 14.38 14.64 14.08 14.14 159,668 -0.25(-1.74%)
May 04, 2023 14.75 14.99 14.36 14.39 67,798 -0.38(-2.57%)
May 03, 2023 15.06 15.20 14.75 14.77 62,442 -0.21(-1.40%)
May 02, 2023 15.80 15.80 14.97 14.98 79,166 -0.86(-5.43%)
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.